Toronto - Delayed Quote
CAD
Ecora Royalties PLC (ECOR.TO)
2.7000
+0.0500
(+1.89%)
At close: November 6 at 3:59:29 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
2.6600
2.7100
2.6600
2.7000
2.7000
15,400
Nov 5, 2026
2.7300
2.7400
2.6400
2.6500
2.6500
5,600
Nov 4, 2026
2.6700
2.6800
2.6400
2.6700
2.6700
5,000
Nov 3, 2026
2.6600
2.6600
2.6200
2.6200
2.6200
47,200
Nov 2, 2026
2.6600
2.7100
2.6500
2.6700
2.6700
22,300
Oct 30, 2026
2.7700
2.7700
2.6200
2.6600
2.6600
74,700
Oct 29, 2026
2.8900
2.9400
2.8900
2.9300
2.9300
14,900
Oct 28, 2026
2.9100
2.9100
2.8800
2.8900
2.8900
12,600
Oct 27, 2026
2.8500
2.9200
2.8300
2.9100
2.9100
29,900
Oct 26, 2026
2.7500
2.8000
2.7500
2.7800
2.7800
6,400
Oct 23, 2026
2.8000
2.8300
2.7800
2.8300
2.8300
9,400
Oct 22, 2026
2.9500
2.9500
2.8500
2.8900
2.8900
67,000
Oct 21, 2026
3.0000
3.0200
3.0000
3.0200
3.0200
6,900
Oct 20, 2026
2.9900
3.0300
2.9800
3.0100
3.0100
7,200
Oct 19, 2026
3.0200
3.0300
3.0000
3.0200
3.0200
16,500
Oct 16, 2026
3.0600
3.0700
3.0100
3.0200
3.0200
5,400
Oct 15, 2026
3.0400
3.0700
3.0300
3.0600
3.0600
11,200
Oct 14, 2026
3.0900
3.1100
3.0200
3.0500
3.0500
28,600
Oct 13, 2026
3.1400
3.1800
3.1200
3.1400
3.1400
15,400
Oct 9, 2026
3.0500
3.1600
3.0500
3.1400
3.1400
19,700
Oct 8, 2026
3.0100
3.0600
3.0100
3.0500
3.0500
7,900
Oct 7, 2026
3.0300
3.1100
3.0300
3.1000
3.1000
8,500
Oct 6, 2026
3.0600
3.1000
3.0600
3.0700
3.0700
12,100
Oct 5, 2026
3.1800
3.1800
2.9900
3.0000
3.0000
27,300
Oct 2, 2026
3.0400
3.0500
3.0200
3.0300
3.0300
2,900
Oct 1, 2026
3.0800
3.0800
3.0100
3.0300
3.0300
27,100
Sep 30, 2026
3.0800
3.0900
3.0800
3.0800
3.0800
1,800
Sep 29, 2026
3.0900
3.1100
3.0900
3.1100
3.1100
5,800
Sep 28, 2026
3.1500
3.1500
3.0800
3.0900
3.0900
23,500
Sep 25, 2026
3.1700
3.1700
3.1500
3.1500
3.1500
3,000
Sep 24, 2026
3.1800
3.1800
3.1600
3.1700
3.1700
3,400
Sep 23, 2026
3.2600
3.2600
3.1700
3.1800
3.1800
8,400
Sep 22, 2026
3.2400
3.3100
3.2400
3.3000
3.3000
16,400
Sep 21, 2026
3.2000
3.2800
3.2000
3.2400
3.2400
45,900
Sep 18, 2026
3.2100
3.2100
3.1900
3.2000
3.2000
5,700
Sep 17, 2026
3.2000
3.2700
3.2000
3.2700
3.2700
21,500
Sep 16, 2026
3.0700
3.0700
3.0000
3.0400
3.0400
20,900
Sep 15, 2026
3.0900
3.0900
3.0200
3.0200
3.0200
12,100
Sep 14, 2026
3.1300
3.1300
3.0600
3.1000
3.1000
17,800
Sep 11, 2026
3.1900
3.2700
3.1900
3.2300
3.2300
14,700
Sep 10, 2026
3.2500
3.2800
3.2400
3.2500
3.2500
14,900
Sep 9, 2026
3.3500
3.4000
3.3000
3.3700
3.3700
24,400
Sep 8, 2026
3.3700
3.3900
3.2100
3.2800
3.2800
42,100
Sep 4, 2026
3.2800
3.2800
3.2400
3.2400
3.2400
13,800
Sep 3, 2026
3.3000
3.3000
3.2000
3.2000
3.2000
14,500
Sep 2, 2026
3.3700
3.3700
3.3100
3.3500
3.3500
3,300
Sep 1, 2026
3.1200
3.1800
3.0900
3.0900
3.0900
7,600
Aug 31, 2026
3.0100
3.1900
3.0100
3.1500
3.1500
36,100
Aug 28, 2026
3.3000
3.3300
3.0100
3.0100
3.0100
9,800
Aug 27, 2026
3.2500
3.2900
3.2400
3.2900
3.2900
28,800
Aug 26, 2026
3.3900
3.3900
3.2600
3.2800
3.2800
13,000
Aug 25, 2026
3.2500
3.3100
3.2300
3.3000
3.3000
35,800
Aug 24, 2026
3.2500
3.2500
3.2000
3.2100
3.2100
46,600
Aug 21, 2026
3.1600
3.2200
3.1600
3.2100
3.2100
13,600
Aug 20, 2026
3.0300
3.2600
3.0300
3.1600
3.1600
18,400
Aug 19, 2026
3.0000
3.0400
2.9800
3.0300
3.0300
40,900
Aug 18, 2026
3.0500
3.0500
2.9800
3.0000
3.0000
20,400
Aug 17, 2026
3.1900
3.1900
3.0300
3.0600
3.0600
14,700
Aug 14, 2026
3.0800
3.1100
3.0800
3.0900
3.0900
19,600
Aug 13, 2026
3.1400
3.1400
3.0000
3.0500
3.0500
38,100
Aug 12, 2026
3.1700
3.1800
3.1500
3.1800
3.1800
16,000
Aug 11, 2026
3.1700
3.1800
3.1000
3.1300
3.1300
26,800
Aug 10, 2026
3.0200
3.1000
3.0200
3.0800
3.0800
44,100
Aug 7, 2026
2.9200
2.9900
2.9200
2.9900
2.9900
101,000
Aug 6, 2026
2.8300
2.8500
2.7800
2.8500
2.8500
113,300
Aug 5, 2026
2.7000
2.8200
2.7000
2.8100
2.8100
15,100
Aug 4, 2026
2.6600
2.7000
2.6600
2.7000
2.7000
32,600
Jul 31, 2026
2.6000
2.6300
2.6000
2.6100
2.6100
15,900
Jul 30, 2026
2.5600
2.6000
2.5600
2.5900
2.5900
128,100
Jul 29, 2026
2.5600
2.5700
2.4800
2.5200
2.5200
69,500
Jul 28, 2026
2.4600
2.4900
2.4500
2.4600
2.4600
24,800
Jul 27, 2026
2.5500
2.5500
2.4800
2.5000
2.5000
10,700
Jul 24, 2026
2.5400
2.5800
2.5400
2.5500
2.5500
20,600
Jul 23, 2026
2.5500
2.5600
2.4900
2.5300
2.5300
7,600
Jul 22, 2026
2.5300
2.5500
2.5100
2.5500
2.5500
28,200
Jul 21, 2026
2.4400
2.5200
2.4400
2.5100
2.5100
14,000
Jul 20, 2026
2.4300
2.4300
2.3900
2.4100
2.4100
11,100
Jul 17, 2026
2.3800
2.4400
2.3400
2.4400
2.4400
22,800
Jul 16, 2026
2.4000
2.4300
2.3900
2.3900
2.3900
51,000
Jul 15, 2026
2.4500
2.4600
2.4000
2.4600
2.4600
17,600
Jul 14, 2026
2.4800
2.4800
2.4000
2.4200
2.4200
24,200
Jul 13, 2026
2.4000
2.4600
2.4000
2.4400
2.4400
4,100
Jul 10, 2026
2.4300
2.4500
2.4300
2.4400
2.4400
4,200
Jul 9, 2026
2.3900
2.4500
2.3900
2.4300
2.4300
21,800
Jul 8, 2026
2.4600
2.4600
2.3700
2.4000
2.4000
28,500
Jul 7, 2026
2.5300
2.5300
2.4500
2.5000
2.5000
66,200
Jul 6, 2026
2.5500
2.5500
2.5000
2.5100
2.5100
25,300
Jul 3, 2026
2.6000
2.6000
2.5500
2.5600
2.5600
4,100
Jul 2, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
2.5800
2.5900
2.5500
2.5800
2.5800
8,900
Jun 30, 2026
2.6000
2.6000
2.5600
2.5600
2.5400
15,000
Jun 29, 2026
2.6200
2.6200
2.5600
2.5600
2.5400
13,700
Jun 26, 2026
2.5900
2.6200
2.5900
2.6200
2.5995
17,300
Jun 25, 2026
2.5500
2.5700
2.5300
2.5700
2.5499
14,300
Jun 24, 2026
2.5700
2.5800
2.5300
2.5500
2.5301
15,300
Jun 23, 2026
2.6800
2.6800
2.5500
2.5900
2.5698
29,500
Jun 22, 2026
2.7000
2.7200
2.7000
2.7000
2.6789
9,800
Jun 19, 2026
2.6400
2.6500
2.6300
2.6500
2.6293
3,300
Jun 18, 2026
2.6700
2.6700
2.6000
2.6500
2.6293
21,500
Jun 17, 2026
2.6000
2.6300
2.6000
2.6000
2.5797
4,300
Jun 16, 2026
2.6100
2.6200
2.6000
2.6000
2.5797
11,100
Jun 15, 2026
2.6300
2.6300
2.5900
2.6200
2.5995
17,900
Jun 12, 2026
2.6000
2.6000
2.5300
2.5800
2.5598
14,300
Jun 11, 2026
2.4800
2.5400
2.4800
2.5000
2.4805
13,900
Jun 10, 2026
2.5400
2.5400
2.4600
2.4700
2.4507
13,600
Jun 9, 2026
2.5300
2.5700
2.4500
2.4800
2.4606
69,300
Jun 8, 2026
2.5500
2.5700
2.5100
2.5100
2.4904
60,700
Jun 5, 2026
2.6400
2.6400
2.5000
2.5900
2.5698
59,300
Jun 4, 2026
2.6500
2.6800
2.6500
2.6500
2.6293
9,100
Jun 3, 2026
2.7000
2.7100
2.6900
2.7000
2.6789
50,400
Jun 2, 2026
2.6500
2.7000
2.6500
2.7000
2.6789
88,100
Jun 1, 2026
2.6400
2.6500
2.5800
2.6200
2.5995
24,500
May 29, 2026
2.6500
2.7000
2.6400
2.6700
2.6491
26,400
May 28, 2026
2.5900
2.6800
2.5900
2.6400
2.6194
45,900
May 27, 2026
2.6200
2.6200
2.5600
2.5700
2.5499
10,200
May 26, 2026
2.6300
2.6300
2.5700
2.6000
2.5797
55,100
May 25, 2026
2.6000
2.6800
2.6000
2.6300
2.6095
14,200
May 22, 2026
2.6400
2.6500
2.6000
2.6000
2.5797
12,900
May 21, 2026
2.6000
2.6300
2.5900
2.6100
2.5896
11,400
May 20, 2026
2.5500
2.6300
2.5500
2.5600
2.5400
23,500
May 19, 2026
2.6200
2.6200
2.5300
2.5500
2.5301
43,700
May 15, 2026
2.7000
2.7000
2.6100
2.6200
2.5995
44,100
May 14, 2026
2.7600
2.7900
2.7100
2.7600
2.7384
29,300
May 13, 2026
2.7200
2.8000
2.7200
2.7900
2.7682
28,500
May 12, 2026
2.8300
2.8300
2.7000
2.7400
2.7186
17,700
May 11, 2026
2.6100
2.8800
2.6100
2.8700
2.8476
59,100
May 8, 2026
2.7400
2.8500
2.7000
2.7000
2.6789
12,400
May 7, 2026
2.7500
2.7800
2.7000
2.7400
2.7186
35,800
May 6, 2026
2.6200
2.7300
2.6200
2.6600
2.6392
58,300
May 5, 2026
2.4500
2.5800
2.4500
2.5800
2.5598
62,300
May 4, 2026
2.5000
2.5000
2.4000
2.4600
2.4408
39,000
May 1, 2026
2.4800
2.5000
2.4500
2.4500
2.4309
2,500
Apr 30, 2026
2.4600
2.5400
2.4600
2.5100
2.4904
28,700
Apr 29, 2026
2.5500
2.5500
2.4400
2.4400
2.4209
44,900
Apr 28, 2026
2.5000
2.5500
2.5000
2.5500
2.5301
17,400
Apr 27, 2026
2.5100
2.5100
2.4600
2.4800
2.4606
26,700
Apr 24, 2026
2.5500
2.5500
2.5100
2.5100
2.4904
15,900
Apr 23, 2026
2.5700
2.6000
2.5500
2.5500
2.5301
9,200
Apr 22, 2026
2.5200
2.5900
2.5100
2.5400
2.5202
7,300
Apr 21, 2026
2.5900
2.6000
2.5000
2.5000
2.4805
32,200
Apr 20, 2026
2.5900
2.6200
2.5600
2.6000
2.5797
16,400
Apr 17, 2026
2.6000
2.6500
2.6000
2.6000
2.5797
13,100
Apr 16, 2026
2.6200
2.6500
2.6000
2.6000
2.5797
6,700
Apr 15, 2026
2.6900
2.6900
2.6300
2.6500
2.6293
17,700
Apr 14, 2026
2.6800
2.6900
2.6600
2.6700
2.6491
4,500
Apr 13, 2026
2.6500
2.7000
2.6500
2.6600
2.6392
18,200
Apr 10, 2026
2.6400
2.6600
2.6200
2.6400
2.6194
22,000
Apr 9, 2026
2.6200
2.6400
2.6000
2.6000
2.5797
7,400
Apr 8, 2026
2.6500
2.6800
2.6300
2.6400
2.6194
51,800
Apr 7, 2026
2.5800
2.6100
2.5400
2.5900
2.5698
14,500
Apr 6, 2026
2.7400
2.7400
2.5100
2.6000
2.5797
10,600
Apr 2, 2026
2.5700
2.6000
2.5400
2.6000
2.5797
7,300
Apr 1, 2026
2.6700
2.6800
2.5800
2.6200
2.5995
52,700
Mar 31, 2026
2.5200
2.6800
2.5200
2.6600
2.6392
77,700
Mar 30, 2026
2.4700
2.4800
2.4300
2.4600
2.4408
27,600
Mar 27, 2026
2.4300
2.4300
2.3100
2.4000
2.3813
54,500
Mar 26, 2026
2.3100
2.3700
2.3100
2.3600
2.3416
39,400
Mar 25, 2026
2.4000
2.4700
2.3900
2.3900
2.3713
93,300
Mar 24, 2026
2.3600
2.4100
2.3600
2.3600
2.3416
23,700
Mar 23, 2026
2.3600
2.4100
2.3400
2.3600
2.3416
54,000
Mar 20, 2026
2.3000
2.3600
2.2600
2.2900
2.2721
61,400
Mar 19, 2026
2.2800
2.3300
2.2400
2.2900
2.2721
57,600
Mar 18, 2026
2.3500
2.3800
2.3300
2.3600
2.3416
46,400
Mar 17, 2026
2.4000
2.4200
2.3500
2.3900
2.3713
41,200
Mar 16, 2026
2.3200
2.3900
2.3200
2.3700
2.3515
46,700
Mar 13, 2026
2.4400
2.4400
2.3000
2.3200
2.3019
74,400
Mar 12, 2026
2.5000
2.5200
2.4400
2.4700
2.4507
73,300
Mar 11, 2026
2.5400
2.6400
2.5300
2.6000
2.5797
55,000
Mar 10, 2026
2.5500
2.5900
2.5500
2.5800
2.5598
48,100
Mar 9, 2026
2.3400
2.4600
2.3300
2.4500
2.4309
58,300
Mar 6, 2026
2.4000
2.4500
2.3500
2.4200
2.4011
191,300
Mar 5, 2026
2.5000
2.5100
2.3100
2.4400
2.4209
67,400
Mar 4, 2026
2.5700
2.5700
2.5200
2.5200
2.5003
10,900
Mar 3, 2026
2.5900
2.5900
2.4700
2.5300
2.5102
43,500
Mar 2, 2026
2.6900
2.6900
2.6100
2.6500
2.6293
26,900
Feb 27, 2026
2.6100
2.6800
2.6100
2.6800
2.6591
27,100
Feb 26, 2026
2.6700
2.6900
2.6200
2.6700
2.6491
15,600
Feb 25, 2026
2.6800
2.7100
2.6700
2.6800
2.6591
22,500
Feb 24, 2026
2.6200
2.6700
2.6200
2.6700
2.6491
30,400
Feb 23, 2026
2.6000
2.6600
2.6000
2.6600
2.6392
32,300
Feb 20, 2026
2.5100
2.6100
2.5100
2.6100
2.5896
16,100
Feb 19, 2026
2.5800
2.6100
2.5700
2.5800
2.5598
27,700
Feb 18, 2026
2.6100
2.6400
2.5500
2.5900
2.5698
12,100
Feb 17, 2026
2.4600
2.6400
2.4500
2.5500
2.5301
158,100
Feb 13, 2026
2.6000
2.6800
2.6000
2.6700
2.6491
63,700
Feb 12, 2026
2.6900
2.6900
2.5700
2.6000
2.5797
52,100
Feb 11, 2026
2.7000
2.7200
2.6300
2.7200
2.6988
33,200
Feb 10, 2026
2.6400
2.6400
2.5700
2.5900
2.5698
21,300
Feb 9, 2026
2.6000
2.6400
2.5700
2.6400
2.6194
27,300
Feb 6, 2026
2.4600
2.5700
2.4600
2.5400
2.5202
90,800
Feb 5, 2026
2.5200
2.5200
2.4100
2.4100
2.3912
135,600
Feb 4, 2026
2.7200
2.7200
2.5300
2.5700
2.5499
95,900
Feb 3, 2026
2.5900
2.6800
2.5900
2.6700
2.6491
65,900
Feb 2, 2026
2.5800
2.6300
2.5700
2.5900
2.5698
63,000
Jan 30, 2026
2.8000
2.8000
2.6500
2.6900
2.6690
45,000
Jan 29, 2026
2.8500
2.8800
2.7100
2.8200
2.7980
97,400
Jan 28, 2026
2.7900
2.8000
2.7500
2.7600
2.7384
44,500
Jan 27, 2026
2.7700
2.8000
2.7000
2.7200
2.6988
48,900
Jan 26, 2026
2.8400
2.9100
2.8000
2.8300
2.8079
81,000
Jan 23, 2026
2.6500
2.8200
2.6500
2.8200
2.7980
199,600
Jan 22, 2026
2.6400
2.6400
2.5800
2.6200
2.5995
29,700
Jan 21, 2026
2.5800
2.6700
2.5700
2.6500
2.6293
42,100
Jan 20, 2026
2.5100
2.5900
2.5000
2.5800
2.5598
135,000
Jan 19, 2026
2.5000
2.5000
2.4500
2.5000
2.4805
49,700
Jan 16, 2026
2.4500
2.4800
2.4300
2.4800
2.4606
64,600
Jan 15, 2026
2.4200
2.4900
2.3800
2.4500
2.4309
66,100
Jan 14, 2026
2.4300
2.4600
2.3900
2.4300
2.4110
35,300
Jan 13, 2026
2.3900
2.4300
2.3700
2.4300
2.4110
129,300
Jan 12, 2026
2.3100
2.3900
2.3100
2.3600
2.3416
71,500
Jan 9, 2026
2.2500
2.3200
2.2500
2.3000
2.2820
28,000
Jan 8, 2026
2.2300
2.2400
2.2000
2.2300
2.2126
19,300
Jan 7, 2026
2.2300
2.2300
2.1800
2.1800
2.1630
16,200
Jan 6, 2026
2.2200
2.2500
2.1900
2.2200
2.2027
34,700
Jan 5, 2026
2.1700
2.2600
2.1200
2.2300
2.2126
56,700
Jan 2, 2026
2.1500
2.1800
2.1100
2.1700
2.1530
45,400
Dec 31, 2025
2.1700
2.2700
2.1700
2.1800
2.1630
18,400
Dec 30, 2025
2.1500
2.2100
2.1500
2.1800
2.1630
30,200
Dec 29, 2025
2.2100
2.2100
2.1300
2.1500
2.1332
21,000
Dec 24, 2025
2.1600
2.2000
2.1600
2.1700
2.1530
34,900
Dec 23, 2025
2.1100
2.1800
2.1100
2.1600
2.1431
30,300
Dec 22, 2025
2.0500
2.1200
2.0500
2.0800
2.0638
12,800
Dec 19, 2025
2.0300
2.0900
2.0300
2.0500
2.0340
16,100
Dec 18, 2025
2.0500
2.0500
2.0100
2.0100
1.9943
14,400
Dec 17, 2025
2.0400
2.0600
2.0300
2.0600
2.0439
14,300
Dec 16, 2025
2.0400
2.0500
1.9900
2.0200
2.0042
44,100
Dec 15, 2025
2.0700
2.0700
2.0500
2.0500
2.0340
19,500
Dec 12, 2025
2.1000
2.1000
2.0500
2.0700
2.0538
22,000
Dec 11, 2025
1.9500
2.1000
1.9500
2.1000
2.0836
57,700
Dec 10, 2025
1.9900
2.0000
1.9800
2.0000
1.9844
11,600
Dec 9, 2025
2.0400
2.0400
1.9600
1.9800
1.9645
34,000
Dec 8, 2025
2.0200
2.0200
1.9500
1.9800
1.9645
32,100
Dec 5, 2025
2.0300
2.0300
2.0000
2.0100
1.9943
7,700
Dec 4, 2025
1.9900
2.0700
1.9900
2.0300
2.0141
13,600
Dec 3, 2025
1.9900
2.0100
1.9700
2.0100
1.9943
74,400
Dec 2, 2025
1.8500
1.9700
1.8500
1.9600
1.9447
22,900
Dec 1, 2025
1.9900
1.9900
1.9400
1.9500
1.9348
38,900
Nov 28, 2025
1.8700
1.9200
1.8700
1.9000
1.8852
24,200
Nov 27, 2025
1.8700
1.8700
1.8500
1.8600
1.8455
6,800
Nov 26, 2025
1.8100
1.8500
1.8100
1.8400
1.8256
44,400
Nov 25, 2025
1.8100
1.8100
1.7700
1.7700
1.7562
58,300
Nov 24, 2025
1.7500
1.7800
1.7500
1.7700
1.7562
102,600
Nov 21, 2025
1.7400
1.7400
1.7000
1.7200
1.7066
13,400
Nov 20, 2025
1.7200
1.7600
1.6900
1.7200
1.7066
58,300
Nov 19, 2025
1.7100
1.7300
1.6800
1.6800
1.6669
25,000
Nov 18, 2025
1.6800
1.7000
1.6600
1.6900
1.6768
59,400
Nov 17, 2025
1.7200
1.7200
1.6800
1.6800
1.6669
37,900
Nov 14, 2025
1.7300
1.7400
1.7000
1.7100
1.6966
20,200
Nov 13, 2025
1.8000
1.8000
1.7300
1.7400
1.7264
34,300
Nov 12, 2025
1.7500
1.8300
1.7500
1.8100
1.7959
57,900
Nov 11, 2025
1.7600
1.7600
1.7000
1.7500
1.7363
42,000
Nov 10, 2025
1.7400
1.7800
1.7400
1.7700
1.7562
16,400
Nov 7, 2025
1.7400
1.7500
1.7000
1.7400
1.7264
98,700
Nov 6, 2025
1.8200
1.8200
1.7000
1.7500
1.7363
67,500
