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
2023-05-29	T	ECOR	2.35	2.39	2.25	2.29	0.19	23,902	52	2.27	2.28	17,025	3,900				600				2,364
2023-05-26	T	ECOR	2.15	2.15	2.10	2.13	-0.08	26,468	28	2.12	2.15	25,679	500		100	50					137
2023-05-25	T	ECOR	2.25	2.25	2.14	2.21	-0.02	14,511	30	2.13	2.35	10,504	1,300								2,657
2023-05-24	T	ECOR	2.24	2.24	2.17	2.17	0.01	1,526	14	2.16	2.35	505	700			134					9
2023-05-23	T	ECOR	2.17	2.17	2.16	2.16		5,416	17	2.16	2.35	4,054	800								543
2023-05-19	T	ECOR	2.18	2.18	2.16	2.16	-0.19	22,642	34	2.19	2.37	21,200				150					1,177
2023-05-18	T	ECOR	2.22	2.37	2.16	2.36	0.15	21,803	44	2.17	2.37	17,506	1,900		300		1,500				560
2023-05-17	T	ECOR	2.35	2.35	2.20	2.21	-0.18	4,695	19	2.25	2.40	1,355	400								2,940
2023-05-16	T	ECOR	2.25	2.42	2.20	2.39	0.19	39,354	52	2.27	2.40	32,456	3,900		1,200						1,688
2023-05-15	T	ECOR	2.26	2.26	2.20	2.20	-0.05	7,016	10	2.30	2.42	6,900									100
2023-05-12	T	ECOR						5	1	2.26	2.42
2023-05-11	T	ECOR	2.27	2.30	2.25	2.25	-0.17	7,759	13	2.25	2.42	7,705									46
2023-05-10	T	ECOR				2.42				2.26	2.42
2023-05-09	T	ECOR						17	3	2.26	2.42
2023-05-08	T	ECOR	2.42	2.42	2.42	2.42	0.17	110	3	2.26	2.42	100									10
2023-05-05	T	ECOR	2.30	2.30	2.25	2.25	-0.16	5,837	12	2.27	2.43	3,620	700								1,511
2023-05-04	T	ECOR	2.41	2.41	2.41	2.41	0.03	606	4	2.30	2.43	100									503
2023-05-03	T	ECOR	2.38	2.38	2.30	2.30	-0.01	839	8	2.30	2.40	132	200								500
2023-05-02	T	ECOR	2.31	2.31	2.31	2.31	0.01	275	4	2.30	2.40	275
2023-05-01	T	ECOR	2.35	2.35	2.25	2.28	-0.07	5,504	20	2.30	2.43	3,500	800				100				1,000
2023-04-28	T	ECOR				2.35				2.30	2.40
2023-04-27	T	ECOR						18	1	2.30	2.40
2023-04-26	T	ECOR	2.35	2.35	2.35	2.35	0.06	2,728	7	2.36	2.40	2,028									700
2023-04-25	T	ECOR	2.30	2.30	2.29	2.29		1,845	10	2.29	2.40	1,572	100								173
2023-04-24	T	ECOR						259	3	2.29	2.40					50					200
2023-04-21	T	ECOR	2.38	2.42	2.29	2.29	-0.04	8,412	18	2.27	2.40	6,400	100			260					1,557
2023-04-20	T	ECOR	2.35	2.35	2.29	2.33	-0.06	3,592	11	2.33	2.39	1,450	1,000			37					1,100
2023-04-19	T	ECOR	2.39	2.39	2.39	2.39		625	3	2.29	2.39		500
2023-04-18	T	ECOR	2.39	2.39	2.39	2.39	0.10	1,653	5	2.30	2.39	652									1,001
2023-04-17	T	ECOR						10	3	2.30	2.44
2023-04-14	T	ECOR						10	1	2.27	2.44
2023-04-13	T	ECOR	2.29	2.29	2.29	2.29	0.03	4,048	8	2.29	2.44	4,022
2023-04-12	T	ECOR	2.26	2.26	2.26	2.26	0.02	2,011	5	2.26	2.44	2,000
2023-04-11	T	ECOR	2.24	2.24	2.24	2.24		500	3	2.25	2.44	300	200
2023-04-10	T	ECOR	2.24	2.24	2.24	2.24	-0.06	4,104	14	2.23	2.44	3,937									24
2023-04-06	T	ECOR	2.38	2.38	2.30	2.30	-0.14	23,685	17	2.24	2.45	22,265	1,300								120
2023-04-05	T	ECOR	2.44	2.44	2.44	2.44	0.06	1,115	4	2.35	2.44	1,000	100
2023-04-04	T	ECOR	2.38	2.38	2.38	2.38	-0.02	810	4	2.38	2.46	500	300								10
2023-04-03	T	ECOR	2.46	2.46	2.38	2.40	0.02	11,415	16	2.35	2.46	10,372	1,000								36
2023-03-31	T	ECOR	2.38	2.38	2.38	2.38	-0.09	1,389	10	2.35	2.40	568	800								11
2023-03-30	T	ECOR	2.47	2.47	2.30	2.30	-0.18	2,649	14	2.16	2.40	2,310	100								29
2023-03-29	T	ECOR	2.46	2.48	2.45	2.48	0.01	5,069	24	2.16	2.48	3,400	400			48	500				640
2023-03-28	T	ECOR	2.46	2.47	2.25	2.47	0.31	11,576	32	2.16	2.45	6,682	3,200								1,663
2023-03-27	T	ECOR						257	4	2.28	2.47	4									200
2023-03-24	T	ECOR	2.47	2.47	2.16	2.17	-0.03	6,937	28	2.18	2.47	4,919	1,100			50					818
2023-03-23	T	ECOR	2.20	2.20	2.20	2.20	-0.10	11,804	13	2.20	2.45	10,925	800								10
2023-03-22	T	ECOR						80	1	2.25	2.30
2023-03-21	T	ECOR	2.30	2.30	2.30	2.30		483	9	2.20	2.30	255	200								28
2023-03-20	T	ECOR	2.28	2.30	2.15	2.30	-0.10	17,884	46	2.20	2.30	13,099	1,005			48	100				3,471
2023-03-17	T	ECOR	2.30	2.49	2.15	2.40	0.26	32,520	42	2.25	2.47	26,376	3,000			108	1,600				1,336
2023-03-16	T	ECOR	2.30	2.30	2.14	2.14	0.01	2,132	16	2.14	2.30	325	800			8					974
2023-03-15	T	ECOR	2.20	2.30	2.13	2.13	-0.15	5,840	19	2.13	2.30	5,615									121
2023-03-14	T	ECOR	2.21	2.28	2.13	2.28	0.10	12,372	20	2.16	2.30	11,482	800								30
2023-03-13	T	ECOR	2.21	2.21	2.21	2.21	0.03	267	8	2.21	2.32	12	200
2023-03-10	T	ECOR	2.33	2.33	2.18	2.18	-0.02	3,041	15	2.18	2.32	1,780									1,202
2023-03-09	T	ECOR	2.25	2.25	2.13	2.20	-0.115	10,782	21	2.20	2.34	8,800				50					1,922
2023-03-08	T	ECOR						58	1	2.25	2.37	58
2023-03-07	T	ECOR	2.30	2.37	2.25	2.315	0.025	22,529	26	2.25	2.37	16,760	300								5,469
2023-03-06	T	ECOR	2.32	2.32	2.29	2.29	-0.03	2,883	14	2.30	2.37	1,522	100			50					641
2023-03-03	T	ECOR	2.27	2.32	2.26	2.32	0.03	6,571	11	2.26	2.37	1,200									5,366
2023-03-02	T	ECOR	2.29	2.29	2.29	2.29	-0.01	514	7	2.26	2.29	416									56
2023-03-01	T	ECOR	2.30	2.30	2.30	2.30		318	4	2.29	2.47	260				8