Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-09-04	Z	EC	17.37	17.46	16.95	17.245	0.055	1,710,415	8,247	15.74	19.05
2026-09-03	Z	EC	17.63	17.87	17.1319	17.19	-0.33	1,496,760	7,625	15.73	17.77
2026-09-02	Z	EC	17.27	17.635	17.26	17.52	0.08	1,932,187	8,243	17.42	18.75
2026-09-01	Z	EC	16.97	17.56	16.74	17.44	0.775	2,889,038	12,796	17.25	17.80
2026-08-31	Z	EC	16.9889	17.1499	16.485	16.665	0.165	2,886,505	11,328	16.55	16.81
2026-08-28	Z	EC	16.5399	16.6599	16.30	16.50	-0.08	928,782	4,734	14.70	18.12
2026-08-27	Z	EC	16.44	16.81	16.29	16.58	0.055	1,365,886	5,536	16.20	16.78
2026-08-26	Z	EC	16.652	16.77	16.46	16.525	-0.275	1,866,573	10,113	16.55	18.12
2026-08-25	Z	EC	17.10	17.27	16.775	16.80	-0.545	1,844,300	8,910	16.62	18.29
2026-08-24	Z	EC	17.23	17.36	17.06	17.345	-0.185	1,282,530	6,022	15.72	19.04
2026-08-21	Z	EC	17.65	17.77	17.37	17.53	-0.11	1,288,944	6,973	17.06	18.90
2026-08-20	Z	EC	18.09	18.19	17.595	17.64	-0.24	1,246,683	7,109	17.48	19.52
2026-08-19	Z	EC	17.82	18.18	17.82	17.88	0.21	1,881,909	7,541	17.48	18.28
2026-08-18	Z	EC	17.80	17.82	17.5016	17.67		1,124,506	7,687	17.33	17.91
2026-08-17	Z	EC	17.29	17.73	17.29	17.67	0.505	1,257,196	6,955	17.50	19.22
2026-08-14	Z	EC	17.44	17.62	17.16	17.165	-0.035	1,864,248	7,846	5.77	18.99
2026-08-13	Z	EC	16.712	17.25	16.60	17.20	0.255	1,404,354	8,754	16.60	17.42
2026-08-12	Z	EC	16.97	17.05	16.79	16.945	-0.065	1,252,800	7,235	15.54	18.06
2026-08-11	Z	EC	17.08	17.24	16.76	17.01	-0.035	2,011,275	10,313	16.20	18.63
2026-08-10	Z	EC	16.975	17.40	16.975	17.045	0.265	2,651,419	13,219	16.80	17.70
2026-08-07	Z	EC	17.2242	17.35	16.505	16.78	-0.63	1,976,668	10,125	16.70	17.99
2026-08-06	Z	EC	16.665	17.425	16.535	17.41	1.034	2,461,628	12,240	17.09	18.00
2026-08-05	Z	EC	16.40	16.835	16.17	16.376	0.071	2,693,392	13,940	16.40	17.85
2026-08-04	Z	EC	16.28	16.47	16.05	16.305	-0.305	2,822,152	12,991	16.00	17.73
2026-08-03	Z	EC	16.40	16.71	16.18	16.61	-0.15	2,372,624	12,054	15.19	18.06
2026-07-31	Z	EC	17.195	17.31	16.675	16.76	-0.275	2,174,141	12,019	16.60	18.52
2026-07-30	Z	EC	16.36	17.09	16.315	17.035	0.625	2,219,452	10,403	16.72	18.06
2026-07-29	Z	EC	16.24	16.555	16.09	16.41	0.585	2,146,936	9,489	14.92	16.50
2026-07-28	Z	EC	15.65	15.865	15.40	15.825	0.02	2,037,657	9,009	16.01	16.34
2026-07-27	Z	EC	15.501	16.04	15.501	15.805	-0.22	3,132,543	14,295	13.00	17.16
2026-07-24	Z	EC	16.24	16.485	16.00	16.025	-0.305	1,590,386	10,856	13.00	18.06
2026-07-23	Z	EC	16.98	16.9984	16.325	16.33	-0.37	1,835,826	9,236	16.35	16.80
2026-07-22	Z	EC	16.81	17.07	16.58	16.70	0.175	2,289,233	9,858	16.57	17.20
2026-07-21	Z	EC	16.17	16.74	16.17	16.525	0.49	2,213,705	10,435	15.16	29.99
2026-07-20	Z	EC	15.93	16.14	15.86	16.035	-0.055	1,275,548	9,485	14.58	16.23
2026-07-17	Z	EC	15.75	16.11	15.75	16.09	0.28	1,842,552	8,455	13.50	17.44
2026-07-16	Z	EC	15.91	16.11	15.71	15.81	-0.175	3,646,077	11,463	15.66	15.95
2026-07-15	Z	EC	16.145	16.24	15.915	15.985	-0.185	2,449,400	11,234	14.61	16.22
2026-07-14	Z	EC	16.0025	16.21	15.71	16.17	0.28	2,726,245	11,885	14.46	16.50
2026-07-13	Z	EC	15.7838	15.99	15.50	15.89	0.305	2,364,128	9,450	15.80	16.00
2026-07-10	Z	EC	15.49	15.70	15.16	15.585	0.20	2,766,099	10,343	11.80	15.86
2026-07-09	Z	EC	15.14	15.42	14.93	15.385	0.25	2,895,127	12,489	15.07	16.00
2026-07-08	Z	EC	14.99	15.41	14.92	15.135	0.435	2,361,577	12,494	14.70	15.30
2026-07-07	Z	EC	14.47	14.815	14.27	14.70	0.225	2,541,486	11,768	13.41	16.00
2026-07-06	Z	EC	14.825	14.93	14.40	14.475	-0.225	1,606,469	9,452	13.17	20.33
2026-07-03	Z	EC	14.67	14.88	14.43	14.70	0.255	0	0	14.54	15.95
2026-07-02	Z	EC	14.69	14.88	14.43	14.70	0.255	2,312,809	10,450	14.54	15.95
2026-07-01	Z	EC	14.07	14.69	14.05	14.445	0.205	2,989,475	16,121	14.10	15.79
2026-06-30	Z	EC	14.575	14.7499	14.11	14.24	-0.325	2,378,284	11,402	14.00	18.70
2026-06-29	Z	EC	14.72	14.83	14.56	14.565	-0.155	1,223,230	6,898	14.39	16.28
2026-06-26	Z	EC	14.23	14.82	14.2063	14.72	0.24	3,404,125	10,736	13.95	16.28
2026-06-25	Z	EC	14.42	14.69	14.20	14.48	-0.12	3,209,861	12,458	14.32	15.86
2026-06-24	Z	EC	15.0108	15.119	14.43	14.60	-0.915	5,912,597	19,006	14.49	15.33
2026-06-23	Z	EC	15.84	16.10	15.465	15.515	-0.715	3,385,272	11,359	15.41	15.78
2026-06-22	Z	EC	17.03	17.75	15.76	16.23	-0.35	8,739,198	27,407	15.98	16.35
2026-06-19	Z	EC	15.47	16.7599	15.28	16.58	0.915	0	0	15.92	16.88
2026-06-18	Z	EC	15.4848	16.7599	15.285	16.58	0.915	5,612,696	18,120	15.92	16.88
2026-06-17	Z	EC	15.9711	16.03	15.51	15.665	-0.135	2,664,263	9,314	15.20	16.10
2026-06-16	Z	EC	15.3922	15.86	15.37	15.80	0.12	3,812,844	12,686	15.25	15.80
2026-06-15	Z	EC	16.01	16.2167	15.57	15.68	-0.91	3,168,738	10,629	15.50	16.10
2026-06-12	Z	EC	16.055	16.61	16.04	16.59	0.325	1,595,270	7,444	15.90	17.80
2026-06-11	Z	EC	16.4495	16.72	16.10	16.265	0.075	2,057,266	10,725	15.90	17.70
2026-06-10	Z	EC	15.94	16.81	15.8801	16.19	0.315	3,224,795	10,571	16.00	16.70
2026-06-09	Z	EC	15.245	15.90	15.1062	15.875	0.535	3,008,186	9,435	15.00	15.94
2026-06-08	Z	EC	15.3575	15.4999	15.05	15.34	0.185	1,223,861	6,231	14.65	16.20