Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-03-19	Z	EC	10.20	10.245	10.05	10.21	-0.10	1,831,889	6,201	10.18	15.00
2025-03-18	Z	EC	10.42	10.42	10.18	10.32	-0.055	1,845,129	6,066	9.70	10.41
2025-03-17	Z	EC	10.19	10.47	10.19	10.36	0.22	1,731,912	6,614	10.22	11.37
2025-03-14	Z	EC	9.87	10.17	9.84	10.13	0.355	1,552,843	5,821	9.80	11.58
2025-03-13	Z	EC	9.77	9.94	9.71	9.78	0.035	1,272,020	5,779	9.71	9.92
2025-03-12	Z	EC	9.66	9.82	9.58	9.74	0.125	1,475,970	5,589	9.71	9.79
2025-03-11	Z	EC	9.68	9.76	9.42	9.62	-0.125	1,902,234	7,280	9.02	10.10
2025-03-10	Z	EC	9.92	9.98	9.615	9.74	-0.185	2,061,956	7,160	9.58	9.82
2025-03-07	Z	EC	9.64	10.04	9.64	9.92	0.32	2,439,956	9,560	9.00	9.95
2025-03-06	Z	EC	9.37	9.78	9.315	9.59	0.2201	3,090,274	8,187	9.56	9.63
2025-03-05	Z	EC	9.29	9.46	9.10	9.37	0.255	4,121,023	12,372	9.31	9.37
2025-03-04	Z	EC	9.38	9.39	9.01	9.11	-0.365	4,025,771	12,136	9.21	9.41
2025-03-03	Z	EC	9.94	10.055	9.405	9.47	-0.39	3,421,442	9,293	9.40	19.41
2025-02-28	Z	EC	9.74	9.925	9.63	9.88	-0.025	3,430,415	8,551	9.76	12.00
2025-02-27	Z	EC	10.10	10.24	9.8432	9.91	-0.215	3,973,286	10,776	9.80	9.94
2025-02-26	Z	EC	10.23	10.25	10.045	10.12	-0.135	2,836,462	8,322	9.98	10.19
2025-02-25	Z	EC	10.36	10.43	10.15	10.26	-0.135	2,796,693	8,217	10.14	10.50
2025-02-24	Z	EC	10.45	10.45	10.18	10.39	-0.045	2,971,102	10,063	10.26	10.42
2025-02-21	Z	EC	10.80	10.84	10.41	10.43	-0.51	2,780,779	10,227	10.41	10.50
2025-02-20	Z	EC	10.915	11.01	10.815	10.94	0.03	2,468,093	11,433	10.98	11.00
2025-02-19	Z	EC	10.83	11.045	10.815	10.91	0.0801	2,809,143	9,367	10.85	11.05
2025-02-18	Z	EC	10.50	10.84	10.46	10.83	0.59	4,398,470	13,057	10.83	10.89
2025-02-17	Z	EC	10.30	10.355	10.23	10.25	0.03	0	0	9.80	10.40
2025-02-14	Z	EC	10.30	10.355	10.23	10.25	0.03	1,597,065	6,148	9.80	10.40
2025-02-13	Z	EC	9.69	10.27	9.655	10.22	0.6006	4,149,006	12,282	10.00	10.27
2025-02-12	Z	EC	9.70	9.83	9.54	9.63	-0.165	2,195,526	8,763	8.26	9.86
2025-02-11	Z	EC	9.79	9.8289	9.73	9.80		1,564,921	6,906	9.70	10.56
2025-02-10	Z	EC	9.80	9.95	9.78	9.81	0.135	2,660,324	8,469	9.52	10.60
2025-02-07	Z	EC	9.68	9.785	9.64	9.67	-0.01	1,702,693	6,776	9.55	9.80
2025-02-06	Z	EC	9.56	9.69	9.52	9.67	0.195	2,535,163	9,372	9.51	9.70
2025-02-05	Z	EC	9.68	9.6901	9.46	9.48	-0.361	3,366,311	9,294	9.40	9.60
2025-02-04	Z	EC	9.63	9.91	9.51	9.84	0.22	3,171,824	9,055	9.65	10.00
2025-02-03	Z	EC	9.21	9.65	9.13	9.62	0.37	3,437,481	13,307	9.55	9.64
2025-01-31	Z	EC	9.67	9.67	9.28	9.28	-0.385	4,803,880	11,030	9.32	9.33
2025-01-30	Z	EC	9.12	9.70	9.12	9.67	0.6288	6,516,354	14,527	9.52	9.68
2025-01-29	Z	EC	8.62	9.06	8.58	9.04	0.43	3,953,688	10,219	9.00	9.19
2025-01-28	Z	EC	8.55	8.65	8.485	8.61	0.05	2,114,243	6,823	8.62	8.65
2025-01-27	Z	EC	8.24	8.575	8.15	8.56	0.14	2,896,436	7,904	8.44	8.65
2025-01-24	Z	EC	8.445	8.455	8.32	8.43	0.005	1,586,987	5,545	8.33	8.53
2025-01-23	Z	EC	8.28	8.45	8.28	8.42	0.15	1,834,743	6,162	8.43	8.65
2025-01-22	Z	EC	8.43	8.46	8.25	8.27	-0.17	2,571,217	6,230	8.25	8.65
2025-01-21	Z	EC	8.42	8.47	8.2395	8.44	-0.0033	2,548,092	6,503	7.40	8.65
2025-01-20	Z	EC	8.63	8.65	8.38	8.45	-0.185	0	0	8.45	8.66
2025-01-17	Z	EC	8.63	8.65	8.38	8.45	-0.185	2,443,937	6,240	8.45	8.66
2025-01-16	Z	EC	8.60	8.71	8.56	8.63	0.035	2,192,825	8,737	8.46	8.71
2025-01-15	Z	EC	8.65	8.65	8.45	8.60	0.025	2,478,980	6,294	8.45	8.96
2025-01-14	Z	EC	8.56	8.6152	8.45	8.57	-0.005	1,525,776	5,192	8.40	9.44
2025-01-13	Z	EC	8.53	8.74	8.495	8.57	0.0811	2,948,982	7,448	8.00	8.65
2025-01-10	Z	EC	8.60	8.67	8.47	8.49	0.015	3,356,904	7,674	8.39	8.65
2025-01-09	Z	EC	8.475	8.51	8.38	8.48	-0.06	0	0	6.81	8.59
2025-01-08	Z	EC	8.475	8.51	8.38	8.48	-0.06	1,936,913	5,094	6.81	8.59
2025-01-07	Z	EC	8.43	8.59	8.40	8.55	0.25	2,323,308	5,322	7.80	14.89
2025-01-06	Z	EC	8.33	8.53	8.28	8.30	0.06	2,145,450	6,136	8.32	8.59
2025-01-03	Z	EC	8.25	8.295	8.14	8.26	0.035	1,941,848	6,044	8.25	8.45
2025-01-02	Z	EC	8.00	8.24	7.98	8.22	0.32	3,179,551	7,689	7.51	8.30
2025-01-01	Z	EC	7.70	7.96	7.68	7.92	0.23	0	0	7.84	7.96
2024-12-31	Z	EC	7.70	7.96	7.68	7.92	0.23	2,005,052	5,217	7.84	7.96
2024-12-30	Z	EC	7.56	7.745	7.5501	7.68	0.135	2,143,089	5,515	7.56	8.00
2024-12-27	Z	EC	7.54	7.65	7.48	7.55		2,105,260	4,919	7.54	7.63
2024-12-26	Z	EC	7.56	7.64	7.502	7.55	-0.005	1,400,829	4,904	7.39	12.30
2024-12-25	Z	EC	7.55	7.58	7.4301	7.55	0.02	0	0	7.56	8.30
2024-12-24	Z	EC	7.55	7.58	7.4301	7.55	0.02	883,798	2,527	7.56	8.30
2024-12-23	Z	EC	7.58	7.5982	7.41	7.54	-0.11	2,660,191	6,647	7.47	8.56