Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-10	T	ECOR	1.53	1.53	1.49	1.50	-0.01	4,475	15	1.43	1.50	4,356									69
2024-05-09	T	ECOR	1.53	1.53	1.46	1.51	-0.02	8,884	23	1.51	1.55	4,425						2,501			1,845
2024-05-08	T	ECOR	1.56	1.57	1.48	1.53	0.06	33,191	39	1.48	1.55	24,641	3,700			7	1,400	700			2,718
2024-05-07	T	ECOR	1.56	1.56	1.47	1.47	-0.11	603	6	1.46	1.56	200	100					300			3
2024-05-06	T	ECOR	1.58	1.59	1.48	1.58	0.08	23,921	31	1.56	1.58	18,901				20		3,900			1,050
2024-05-03	T	ECOR	1.50	1.50	1.45	1.50	-0.01	7,601	11	1.45	1.50	5,200						2,400
2024-05-02	T	ECOR	1.49	1.51	1.49	1.51	0.02	2,752	11	1.45	1.53	2,050						700			2
2024-05-01	T	ECOR	1.49	1.49	1.49	1.49	0.02	702	3	1.41	1.51	200									500
2024-04-30	T	ECOR	1.45	1.50	1.45	1.47	-0.01	6,500	13	1.38	1.49	4,000	400					2,100
2024-04-29	T	ECOR	1.53	1.53	1.48	1.48	-0.05	2,329	15	1.47	1.49	2,214									14
2024-04-26	T	ECOR	1.53	1.53	1.53	1.53	0.11	3,062	10	1.49	1.53	425				5		2,501
2024-04-25	T	ECOR	1.48	1.48	1.42	1.42	-0.01	7,982	28	1.36	1.48	5,600	200			135		2,000			47
2024-04-24	T	ECOR	1.40	1.43	1.40	1.43	0.01	17,521	20	1.38	1.43	15,900				20		1,600
2024-04-23	T	ECOR	1.42	1.44	1.35	1.44	0.01	8,787	21	1.42	1.55	5,558				10		1,700			788
2024-04-22	T	ECOR	1.55	1.55	1.43	1.43	-0.02	1,242	5	1.42	1.55	1,100									142
2024-04-19	T	ECOR	1.44	1.58	1.44	1.58	0.12	2,793	15	1.45	1.60	670				53					1,970
2024-04-18	T	ECOR				1.46				1.42	1.60
2024-04-17	T	ECOR	1.55	1.55	1.55	1.55	0.09	1,000	4	1.42	1.60							1,000
2024-04-16	T	ECOR				1.46				1.46	1.61
2024-04-15	T	ECOR	1.52	1.52	1.38	1.46	-0.05	9,419	27	1.45	1.58	7,407			800			1,100			1
2024-04-12	T	ECOR	1.51	1.58	1.51	1.58	0.07	1,800	2	1.50	1.61							1,800
2024-04-11	T	ECOR	1.52	1.52	1.51	1.51	-0.06	7,427	15	1.50	1.51	3,821	600				500	2,500			5
2024-04-10	T	ECOR	1.50	1.57	1.50	1.57	-0.01	9,288	24	1.50	1.58	2,400	400				200	3,500			2,770
2024-04-09	T	ECOR	1.48	1.60	1.48	1.50		2,601	10	1.50	1.60	900						1,700			1
2024-04-08	T	ECOR	1.40	1.52	1.40	1.50	0.10	20,964	23	1.35	1.64	17,050						2,001			1,813
2024-04-05	T	ECOR	1.39	1.40	1.39	1.40		4,746	7	1.39	1.41	4,700									21
2024-04-04	T	ECOR	1.38	1.40	1.38	1.40	0.02	24,734	26	1.39	1.40	20,911						3,700			113
2024-04-03	T	ECOR	1.42	1.42	1.38	1.38	-0.04	10,375	25	1.38	1.41	7,660	300			104	2,300				11
2024-04-02	T	ECOR	1.44	1.44	1.39	1.42	-0.06	8,007	25	1.40	1.44	7,600	200					1			106
2024-04-01	T	ECOR	1.42	1.48	1.36	1.48	0.01	23,068	42	1.38	1.48	18,020						3,500			1,511
2024-03-28	T	ECOR	1.58	1.58	1.46	1.47	-0.13	9,074	46	1.44	1.48	2,509	200	20	1,300	967		1,500			2,348
2024-03-27	T	ECOR	1.36	1.60	1.31	1.60	0.29	22,139	85	1.41	1.60	11,220	500			10	100	10,000			209
2024-03-26	T	ECOR	1.30	1.38	1.28	1.38	0.08	18,802	17	1.35	1.38	16,800	400					1,600
2024-03-25	T	ECOR	1.30	1.33	1.30	1.33	0.01	11,472	17	1.30	1.38	7,480	200			900		2,800			80
2024-03-22	T	ECOR	1.33	1.33	1.32	1.32	-0.01	3,269	11	1.31	1.38	3,159				45					65
2024-03-21	T	ECOR	1.28	1.38	1.28	1.36	0.08	4,255	19	1.32	1.38	2,340					100	1,600			114
2024-03-20	T	ECOR	1.32	1.32	1.28	1.32	0.06	4,516	15	1.28	1.30	2,350				66		1,800			300
2024-03-19	T	ECOR	1.35	1.35	1.26	1.26	-0.08	33,622	68	1.26	1.33	28,075	100			155		2,600			2,475
2024-03-18	T	ECOR	1.30	1.46	1.30	1.38	0.08	70,029	54	1.35	1.41	51,532				38		11,000			7,382
2024-03-15	T	ECOR	1.30	1.30	1.28	1.30		2,520	16	1.28	1.33	2,305				29		1			80
2024-03-14	T	ECOR	1.33	1.33	1.30	1.30	-0.02	19,240	27	1.27	1.30	17,454	1,600					1			128
2024-03-13	T	ECOR	1.33	1.33	1.31	1.32	0.01	16,483	21	1.30	1.40	11,400	5,000								60
2024-03-12	T	ECOR	1.32	1.34	1.31	1.31	-0.06	21,790	34	1.31	1.40	11,105	3,100			85		7,500
2024-03-11	T	ECOR	1.35	1.37	1.31	1.31	-0.07	17,186	54	1.31	1.40	9,382				87		5,000			1,517
2024-03-08	T	ECOR	1.38	1.40	1.38	1.38	0.06	2,846	10	1.34	1.40	100	200					500			2,033
2024-03-07	T	ECOR	1.33	1.33	1.32	1.32	0.01	2,751	13	1.34	1.40	2,505				20		200			6
2024-03-06	T	ECOR	1.33	1.39	1.31	1.31	-0.04	2,648	16	1.31	1.40	1,813									727
2024-03-05	T	ECOR	1.35	1.35	1.35	1.35	-0.02	8,451	9	1.33	1.40	7,000				50		800			601
2024-03-04	T	ECOR	1.36	1.37	1.32	1.32	-0.03	5,061	13	1.32	1.41	2,500				10		1,400			1,051
2024-03-01	T	ECOR	1.35	1.35	1.35	1.35		626	6	1.29	1.41	300				20					300
2024-02-29	T	ECOR	1.37	1.37	1.30	1.37	0.11	6,779	16	1.35	1.41	6,101				50		600			28
2024-02-28	T	ECOR	1.26	1.34	1.26	1.34	0.09	800	4	1.28	1.41	100	100					300			300
2024-02-27	T	ECOR	1.33	1.34	1.25	1.25	-0.08	71,327	365	1.24	1.41	48,500	2,500	11,300	300	160	4,200	3,900			240
2024-02-26	T	ECOR	1.37	1.37	1.33	1.33	-0.07	47,304	27	1.23	1.41	43,500				211		3,500			93
2024-02-23	T	ECOR	1.35	1.40	1.33	1.40	0.07	9,469	17	1.35	1.41	7,300	100			60					2,008
2024-02-22	T	ECOR	1.40	1.45	1.33	1.33	-0.07	27,198	30	1.33	1.49	22,620	200			50		3,100			1,222
2024-02-21	T	ECOR	1.36	1.40	1.33	1.40	0.06	21,589	42	1.34	1.49	19,689	100			25		1,700			50
2024-02-20	T	ECOR	1.40	1.40	1.34	1.34	-0.06	10,115	41	1.35	1.49	7,121	200		200	5		1,800			511
2024-02-16	T	ECOR	1.45	1.45	1.40	1.40	-0.05	5,926	11	1.40	1.49	5,920									6
2024-02-15	T	ECOR	1.43	1.45	1.40	1.45		6,183	32	1.40	1.49	4,905	400			184	300	200			128
2024-02-14	T	ECOR	1.46	1.46	1.45	1.45	0.01	5,868	15	1.43	1.49	5,316	400			70					16
2024-02-13	T	ECOR	1.46	1.46	1.44	1.44	-0.02	14,144	24	1.46	1.49	11,302	200			40		1,400			1,202