OTC Markets OTCQX - Delayed Quote
USD
Ecora Royalties PLC (ECRAF)
1.8700
-0.0200
(-1.06%)
As of 9:49:44 AM EST. Market Open.
Currency in USD
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 2, 2026
1.8700
1.8700
1.8700
1.8700
1.8700
7,000
Oct 30, 2026
1.9400
1.9400
1.8500
1.9000
1.9000
47,300
Oct 29, 2026
2.0600
2.1300
2.0400
2.0400
2.0400
7,600
Oct 28, 2026
2.0400
2.0500
2.0000
2.0000
2.0000
20,600
Oct 27, 2026
2.0100
2.0600
2.0100
2.0600
2.0600
6,100
Oct 26, 2026
2.0000
2.0000
1.9600
1.9800
1.9800
4,700
Oct 23, 2026
2.0500
2.0500
1.9500
2.0300
2.0300
32,600
Oct 22, 2026
2.0200
2.1300
1.9500
2.1300
2.1300
78,600
Oct 21, 2026
2.1100
2.1700
2.1100
2.1700
2.1700
11,500
Oct 20, 2026
1.9800
2.1500
1.9700
2.1300
2.1300
11,000
Oct 19, 2026
2.2000
2.2000
2.1200
2.1200
2.1200
11,600
Oct 16, 2026
2.1500
2.1700
2.1500
2.1700
2.1700
3,500
Oct 15, 2026
2.1500
2.1800
2.1100
2.1500
2.1500
8,900
Oct 14, 2026
2.1800
2.2000
2.1500
2.1500
2.1500
8,900
Oct 13, 2026
2.1600
2.2900
2.1600
2.2100
2.2100
6,000
Oct 12, 2026
2.2000
2.2400
2.1900
2.2000
2.2000
27,400
Oct 9, 2026
2.1900
2.2200
2.1200
2.1200
2.1200
15,100
Oct 8, 2026
2.1700
2.1700
2.1300
2.1400
2.1400
3,700
Oct 7, 2026
2.1200
2.1700
2.1000
2.1500
2.1500
7,900
Oct 6, 2026
2.1500
2.2500
2.0100
2.1900
2.1900
26,900
Oct 5, 2026
2.0000
2.1600
2.0000
2.1600
2.1600
17,100
Oct 2, 2026
2.1600
2.2200
2.0600
2.2200
2.2200
12,200
Oct 1, 2026
2.2600
2.2600
2.0100
2.1500
2.1500
36,500
Sep 30, 2026
2.1600
2.2700
2.1600
2.2500
2.2500
14,200
Sep 29, 2026
2.1700
2.1900
2.1700
2.1900
2.1900
5,200
Sep 28, 2026
2.2400
2.2400
2.1700
2.1900
2.1900
22,500
Sep 25, 2026
2.2600
2.2900
2.2500
2.2500
2.2500
6,100
Sep 24, 2026
2.2500
2.2700
2.2200
2.2600
2.2600
4,400
Sep 23, 2026
2.3200
2.3200
2.2300
2.2300
2.2300
5,800
Sep 22, 2026
2.3000
2.3700
2.3000
2.3200
2.3200
10,000
Sep 21, 2026
2.3400
2.3400
2.3000
2.3000
2.3000
14,200
Sep 18, 2026
2.3700
2.3800
2.2600
2.3300
2.3300
17,100
Sep 17, 2026
2.1700
2.3900
2.1200
2.3700
2.3700
22,400
Sep 16, 2026
2.1700
2.2200
2.1700
2.2000
2.2000
6,200
Sep 15, 2026
2.2100
2.2500
2.1600
2.2200
2.2200
30,200
Sep 14, 2026
2.2700
2.3300
2.2000
2.2800
2.2800
26,100
Sep 11, 2026
2.3200
2.4000
2.3200
2.3800
2.3800
12,400
Sep 10, 2026
2.2700
2.4800
2.2700
2.3600
2.3600
56,900
Sep 9, 2026
2.3600
2.4500
2.3600
2.4400
2.4400
32,900
Sep 8, 2026
2.4800
2.4800
2.3600
2.3700
2.3700
23,300
Sep 4, 2026
2.3700
2.4800
2.2700
2.4100
2.4100
6,500
Sep 3, 2026
2.4500
2.5000
2.3400
2.4800
2.4800
12,900
Sep 2, 2026
2.3500
2.4900
2.3500
2.4300
2.4300
34,200
Sep 1, 2026
2.3400
2.4000
2.2700
2.3500
2.3500
9,900
Aug 31, 2026
2.2700
2.4900
2.2700
2.3400
2.3400
39,100
Aug 28, 2026
2.3000
2.4000
2.2800
2.3400
2.3400
20,900
Aug 27, 2026
2.3800
2.3800
2.3100
2.3400
2.3400
10,700
Aug 26, 2026
2.3500
2.3700
2.3500
2.3700
2.3700
14,300
Aug 25, 2026
2.3300
2.4500
2.2900
2.4000
2.4000
10,700
Aug 24, 2026
2.4500
2.4500
2.2900
2.3100
2.3100
25,300
Aug 21, 2026
2.4300
2.4300
2.2700
2.3500
2.3500
59,500
Aug 20, 2026
2.2500
2.2600
2.1700
2.2600
2.2600
47,300
Aug 19, 2026
2.3200
2.3200
2.1500
2.2400
2.2400
124,400
Aug 18, 2026
2.1800
2.2200
2.1100
2.1100
2.1100
75,100
Aug 17, 2026
2.3000
2.3000
2.2000
2.2200
2.2200
62,300
Aug 14, 2026
2.3300
2.3300
2.1700
2.2700
2.2700
7,700
Aug 13, 2026
2.3900
2.3900
2.2200
2.2400
2.2400
19,200
Aug 12, 2026
2.2900
2.3400
2.2800
2.3400
2.3400
23,800
Aug 11, 2026
2.2500
2.3100
2.2500
2.2700
2.2700
76,600
Aug 10, 2026
2.2000
2.2500
2.2000
2.2500
2.2500
57,100
Aug 7, 2026
2.0500
2.2100
2.0400
2.1500
2.1500
75,300
Aug 6, 2026
1.9800
2.0400
1.9800
2.0200
2.0200
93,100
Aug 5, 2026
1.9100
1.9900
1.9100
1.9500
1.9500
59,600
Aug 4, 2026
1.8800
1.9800
1.7900
1.9800
1.9800
21,800
Aug 3, 2026
1.8500
1.8700
1.7400
1.8500
1.8500
8,900
Jul 31, 2026
1.8800
1.8800
1.8600
1.8700
1.8700
8,700
Jul 30, 2026
1.8100
1.8800
1.8100
1.8600
1.8600
9,100
Jul 29, 2026
1.7500
1.8200
1.7200
1.8000
1.8000
8,900
Jul 28, 2026
1.7600
1.7600
1.7000
1.7400
1.7400
25,000
Jul 27, 2026
1.8000
1.8000
1.7600
1.7700
1.7700
12,100
Jul 24, 2026
1.7400
1.7900
1.7300
1.7600
1.7600
16,100
Jul 23, 2026
1.7600
1.7800
1.7300
1.7300
1.7300
52,900
Jul 22, 2026
1.6700
1.7800
1.6700
1.7600
1.7600
49,100
Jul 21, 2026
1.6500
1.7800
1.6500
1.7500
1.7500
101,900
Jul 20, 2026
1.7800
1.7800
1.6700
1.6700
1.6700
28,500
Jul 17, 2026
1.6800
1.7700
1.6600
1.7100
1.7100
27,400
Jul 16, 2026
1.6800
1.7100
1.6800
1.6900
1.6900
46,200
Jul 15, 2026
1.7700
1.7700
1.6500
1.6900
1.6900
38,500
Jul 14, 2026
1.7000
1.7700
1.6600
1.7400
1.7400
11,200
Jul 13, 2026
1.7400
1.7800
1.7100
1.7500
1.7500
57,800
Jul 10, 2026
1.6400
1.7400
1.6200
1.7200
1.7200
26,900
Jul 9, 2026
1.7500
1.7500
1.6600
1.6900
1.6900
52,600
Jul 8, 2026
1.7600
1.7600
1.6900
1.7200
1.7200
32,100
Jul 7, 2026
1.7700
1.7900
1.6800
1.7400
1.7400
75,500
Jul 6, 2026
1.8800
1.8800
1.7600
1.7700
1.7700
38,100
Jul 2, 2026
0.014
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
1.7300
1.7900
1.7300
1.7900
1.7900
90,700
Jul 1, 2026
1.8100
1.8500
1.7100
1.8300
1.8160
123,400
Jun 30, 2026
1.8500
1.8600
1.8500
1.8500
1.8358
145,300
Jun 29, 2026
1.8500
1.8700
1.8200
1.8700
1.8557
139,700
Jun 26, 2026
1.8400
1.8500
1.8200
1.8500
1.8358
1,800
Jun 25, 2026
1.7900
1.8500
1.6900
1.8100
1.7962
57,600
Jun 24, 2026
1.8900
1.8900
1.7700
1.7900
1.7763
13,500
Jun 23, 2026
1.9000
1.9000
1.6600
1.8600
1.8458
43,200
Jun 22, 2026
1.8800
1.9200
1.8800
1.9000
1.8855
189,500
Jun 18, 2026
2.1000
2.1000
1.8000
1.8800
1.8656
247,600
Jun 17, 2026
1.8600
1.9300
1.8500
1.8500
1.8358
197,100
Jun 16, 2026
1.8800
1.9400
1.8600
1.9000
1.8855
95,400
Jun 15, 2026
1.7500
2.0000
1.7500
1.8900
1.8755
55,300
Jun 12, 2026
1.8500
1.8800
1.8200
1.8500
1.8358
19,400
Jun 11, 2026
1.8200
1.8800
1.7700
1.8800
1.8656
10,700
Jun 10, 2026
1.8300
1.8600
1.7600
1.7700
1.7565
10,800
Jun 9, 2026
1.8500
1.8500
1.7500
1.8400
1.8259
41,700
Jun 8, 2026
1.8800
1.8800
1.7600
1.8500
1.8358
69,600
Jun 5, 2026
1.7500
1.9700
1.7500
1.8800
1.8656
15,500
Jun 4, 2026
1.9400
1.9400
1.8500
1.8900
1.8755
21,800
Jun 3, 2026
1.9000
1.9600
1.8000
1.9500
1.9351
15,300
Jun 2, 2026
1.7800
1.9800
1.7800
1.8900
1.8755
31,600
Jun 1, 2026
1.8000
1.9500
1.8000
1.9100
1.8954
28,500
May 29, 2026
1.9000
1.9700
1.8700
1.9100
1.8954
92,400
May 28, 2026
1.9300
1.9300
1.8600
1.8900
1.8755
67,100
May 27, 2026
1.9000
1.9600
1.8400
1.8800
1.8656
107,800
May 26, 2026
1.9700
1.9700
1.7400
1.9100
1.8954
72,500
May 22, 2026
1.8900
1.9000
1.8700
1.9000
1.8855
30,800
May 21, 2026
1.8600
1.9200
1.8300
1.8700
1.8557
28,700
May 20, 2026
1.8500
1.9000
1.8200
1.8800
1.8656
41,000
May 19, 2026
1.9500
1.9600
1.8900
1.9300
1.9152
64,600
May 18, 2026
2.0300
2.0300
1.9200
1.9600
1.9450
81,500
May 15, 2026
2.0100
2.0100
1.8900
1.9500
1.9351
169,400
May 14, 2026
2.0700
2.1300
1.9000
1.9500
1.9351
37,300
May 13, 2026
2.0500
2.1500
2.0100
2.0700
2.0542
30,400
May 12, 2026
2.0500
2.1500
1.9400
2.0900
2.0740
19,400
May 11, 2026
2.0100
2.1700
2.0100
2.0800
2.0641
13,900
May 8, 2026
2.1000
2.1700
2.0000
2.0800
2.0641
15,100
May 7, 2026
2.0000
2.0800
1.9900
2.0000
1.9847
78,300
May 6, 2026
2.0500
2.0900
1.9800
1.9900
1.9748
125,400
May 5, 2026
1.9400
1.9500
1.8600
1.8900
1.8755
131,500
May 4, 2026
1.6500
1.9000
1.6500
1.9000
1.8855
34,600
May 1, 2026
1.8600
1.9200
1.8400
1.8700
1.8557
28,500
Apr 30, 2026
1.8000
1.9500
1.8000
1.9100
1.8954
12,300
Apr 29, 2026
1.8500
1.9500
1.8000
1.9500
1.9351
15,600
Apr 28, 2026
1.8800
1.9200
1.8400
1.8600
1.8458
23,700
Apr 27, 2026
1.9300
2.0000
1.8400
1.8800
1.8656
59,500
Apr 24, 2026
1.8700
1.8900
1.8500
1.8600
1.8458
9,800
Apr 23, 2026
1.9200
1.9200
1.8400
1.8900
1.8755
46,400
Apr 22, 2026
1.8700
1.9400
1.8500
1.9200
1.9053
61,300
Apr 21, 2026
1.9200
1.9200
1.8800
1.8900
1.8755
32,800
Apr 20, 2026
1.9000
1.9700
1.8800
1.9200
1.9053
17,500
Apr 17, 2026
2.0100
2.0400
1.8800
1.9500
1.9351
29,400
Apr 16, 2026
1.9600
2.0300
1.8600
2.0200
2.0045
13,600
Apr 15, 2026
1.8500
2.0800
1.8500
1.9100
1.8954
37,500
Apr 14, 2026
1.8600
1.9600
1.8600
1.9200
1.9053
16,200
Apr 13, 2026
1.9500
1.9500
1.9200
1.9300
1.9152
17,900
Apr 10, 2026
1.8400
1.9500
1.8400
1.9000
1.8855
15,000
Apr 9, 2026
2.0000
2.0000
1.8900
1.9200
1.9053
20,200
Apr 8, 2026
1.9500
1.9600
1.8400
1.8500
1.8358
59,200
Apr 7, 2026
1.8700
1.8700
1.8400
1.8500
1.8358
53,000
Apr 6, 2026
1.8500
1.8900
1.8000
1.8900
1.8755
51,200
Apr 2, 2026
1.9700
2.0000
1.8600
1.8800
1.8656
21,100
Apr 1, 2026
2.0000
2.0000
1.8400
1.9700
1.9549
129,300
Mar 31, 2026
1.8000
1.9700
1.7900
1.9500
1.9351
106,000
Mar 30, 2026
1.7000
1.8000
1.7000
1.7400
1.7267
36,600
Mar 27, 2026
1.5900
1.7800
1.5500
1.7500
1.7366
20,000
Mar 26, 2026
1.8000
1.8000
1.6500
1.7200
1.7068
27,900
Mar 25, 2026
1.7500
1.7600
1.7200
1.7500
1.7366
20,800
Mar 24, 2026
1.7300
1.8300
1.7300
1.7500
1.7366
42,900
Mar 23, 2026
1.6700
1.7600
1.6600
1.7300
1.7168
62,600
Mar 20, 2026
1.6000
1.8600
1.6000
1.6700
1.6572
54,400
Mar 19, 2026
1.7100
1.8100
1.6500
1.7100
1.6969
104,700
Mar 18, 2026
1.7500
1.7500
1.6500
1.7200
1.7068
55,700
Mar 17, 2026
1.7400
1.8100
1.7300
1.7900
1.7763
27,000
Mar 16, 2026
1.7900
1.7900
1.7200
1.7400
1.7267
19,400
Mar 13, 2026
1.8000
1.8000
1.6800
1.7000
1.6870
14,100
Mar 12, 2026
1.6600
1.8300
1.6600
1.8300
1.8160
18,200
Mar 11, 2026
1.8300
1.9000
1.7500
1.7500
1.7366
19,900
Mar 10, 2026
1.8500
1.8800
1.7900
1.7900
1.7763
4,200
Mar 9, 2026
1.6000
1.8500
1.6000
1.8400
1.8259
10,500
Mar 6, 2026
1.6800
1.8900
1.6500
1.7900
1.7763
4,300
Mar 5, 2026
1.8400
1.8400
1.6500
1.7200
1.7068
65,400
Mar 4, 2026
1.8500
1.8700
1.8000
1.8700
1.8557
27,300
Mar 3, 2026
1.9300
1.9800
1.8500
1.8500
1.8358
33,300
Mar 2, 2026
1.9800
1.9800
1.8500
1.9300
1.9152
10,600
Feb 27, 2026
1.8100
1.9800
1.7800
1.9200
1.9053
26,100
Feb 26, 2026
2.0600
2.0600
1.9000
1.9300
1.9152
41,600
Feb 25, 2026
1.9800
1.9800
1.9500
1.9600
1.9450
20,600
Feb 24, 2026
1.8100
2.0000
1.8100
1.9200
1.9053
22,800
Feb 23, 2026
1.9000
1.9200
1.8100
1.8100
1.7962
20,700
Feb 20, 2026
1.9000
1.9300
1.8500
1.9200
1.9053
28,800
Feb 19, 2026
1.8400
1.9300
1.8000
1.8900
1.8755
20,600
Feb 18, 2026
1.8000
1.9500
1.8000
1.9300
1.9152
11,100
Feb 17, 2026
1.9400
1.9500
1.7600
1.8200
1.8061
62,500
Feb 13, 2026
1.8700
2.0500
1.8600
1.9600
1.9450
22,700
Feb 12, 2026
2.1200
2.1200
1.8700
1.8700
1.8557
37,300
Feb 11, 2026
2.0600
2.0800
1.9000
2.0500
2.0343
33,400
Feb 10, 2026
1.9900
2.0000
1.9000
1.9600
1.9450
20,600
Feb 9, 2026
1.8800
1.9900
1.8800
1.9700
1.9549
29,000
Feb 6, 2026
1.7200
1.9400
1.7200
1.8700
1.8557
26,400
Feb 5, 2026
1.7000
1.9500
1.7000
1.7700
1.7565
95,900
Feb 4, 2026
2.0500
2.1000
1.9000
1.9400
1.9252
18,300
Feb 3, 2026
1.8800
2.0200
1.8800
1.9900
1.9748
55,800
Feb 2, 2026
1.9800
2.0100
1.9100
1.9500
1.9351
49,800
Jan 30, 2026
2.2000
2.2000
1.9800
1.9900
1.9748
120,900
Jan 29, 2026
2.1900
2.3100
2.0500
2.1400
2.1236
76,900
Jan 28, 2026
2.0100
2.1700
2.0100
2.1500
2.1336
73,400
Jan 27, 2026
2.1500
2.1500
2.0100
2.0500
2.0343
94,700
Jan 26, 2026
2.1300
2.2900
2.1000
2.1500
2.1336
256,300
Jan 23, 2026
2.0300
2.1300
1.9500
2.1100
2.0939
371,300
Jan 22, 2026
1.9600
2.0200
1.8700
1.9900
1.9748
93,000
Jan 21, 2026
2.0000
2.0000
1.8800
1.9500
1.9351
123,400
Jan 20, 2026
1.9500
1.9900
1.6500
1.9500
1.9351
225,900
Jan 16, 2026
1.8500
1.8500
1.7100
1.8300
1.8160
428,500
Jan 15, 2026
1.7800
1.8700
1.7000
1.8400
1.8259
157,900
Jan 14, 2026
1.7300
1.7400
1.7300
1.7400
1.7267
10,200
Jan 13, 2026
1.5500
1.7200
1.5500
1.7200
1.7068
14,200
Jan 12, 2026
1.6600
1.6900
1.6600
1.6800
1.6671
13,000
Jan 9, 2026
1.6400
1.6400
1.5700
1.5700
1.5580
800
Jan 8, 2026
1.6300
1.6300
1.5800
1.6300
1.6175
19,000
Jan 7, 2026
1.6200
1.6200
1.5700
1.6000
1.5878
15,200
Jan 6, 2026
1.7000
1.7000
1.6000
1.6100
1.5977
15,000
Jan 5, 2026
1.6000
1.6100
1.5100
1.6100
1.5977
18,300
Jan 2, 2026
1.6000
1.6100
1.5300
1.6000
1.5878
32,300
Dec 31, 2025
1.7000
1.7300
1.6000
1.6000
1.5878
8,000
Dec 30, 2025
1.6000
1.6100
1.6000
1.6100
1.5977
12,400
Dec 29, 2025
1.6500
1.6500
1.5300
1.5300
1.5183
27,700
Dec 26, 2025
1.7500
1.7500
1.5800
1.5800
1.5679
4,400
Dec 24, 2025
1.7000
1.7000
1.6000
1.6000
1.5878
39,300
Dec 23, 2025
1.5600
1.7000
1.5400
1.6900
1.6771
17,200
Dec 22, 2025
1.5000
1.6200
1.5000
1.5500
1.5381
29,400
Dec 19, 2025
1.4600
1.4900
1.4600
1.4900
1.4786
22,700
Dec 18, 2025
1.4700
1.5900
1.4700
1.5000
1.4885
10,100
Dec 17, 2025
1.5300
1.5300
1.4900
1.5300
1.5183
7,100
Dec 16, 2025
1.4700
1.5000
1.3900
1.4600
1.4488
10,800
Dec 15, 2025
1.6000
1.6000
1.4600
1.4600
1.4488
22,900
Dec 12, 2025
1.4500
1.4500
1.4300
1.4300
1.4191
25,100
Dec 11, 2025
1.4300
1.5600
1.3900
1.4500
1.4389
16,500
Dec 10, 2025
1.4000
1.4000
1.3900
1.3900
1.3794
13,500
Dec 9, 2025
1.4000
1.4000
1.4000
1.4000
1.3893
15,600
Dec 8, 2025
1.4200
1.4300
1.3800
1.4300
1.4191
19,400
Dec 5, 2025
1.3900
1.4500
1.3900
1.4500
1.4389
12,000
Dec 4, 2025
1.4000
1.4500
1.4000
1.4100
1.3992
21,400
Dec 3, 2025
1.4100
1.4100
1.4000
1.4000
1.3893
26,300
Dec 2, 2025
1.3800
1.4000
1.3800
1.4000
1.3893
27,600
Dec 1, 2025
1.3500
1.3800
1.3500
1.3800
1.3694
44,500
Nov 28, 2025
1.3000
1.3800
1.3000
1.3800
1.3694
46,000
Nov 26, 2025
1.3900
1.3900
1.3000
1.3100
1.3000
26,900
Nov 25, 2025
1.2200
1.2200
1.2200
1.2200
1.2107
15,600
Nov 24, 2025
1.2100
1.2300
1.2100
1.2300
1.2206
3,900
Nov 21, 2025
1.1800
1.2300
1.1800
1.2300
1.2206
30,900
Nov 20, 2025
1.2100
1.2100
1.2100
1.2100
1.2007
-
Nov 19, 2025
1.2500
1.2500
1.1900
1.2100
1.2007
40,700
Nov 18, 2025
1.2300
1.3000
1.2300
1.3000
1.2901
2,600
Nov 17, 2025
1.2200
1.2800
1.2100
1.2800
1.2702
10,700
Nov 14, 2025
1.1600
1.1900
1.1600
1.1900
1.1809
30,400
Nov 13, 2025
1.2400
1.2400
1.1600
1.1600
1.1511
100,600
Nov 12, 2025
1.2100
1.2400
1.2100
1.2200
1.2107
19,800
Nov 11, 2025
1.3200
1.3200
1.2100
1.2400
1.2305
37,000
Nov 10, 2025
1.2800
1.3200
1.2700
1.3200
1.3099
4,100
Nov 7, 2025
1.2600
1.2800
1.2500
1.2600
1.2504
32,300
Nov 6, 2025
1.2700
1.3000
1.2600
1.2800
1.2702
35,000
Nov 5, 2025
1.2600
1.2600
1.2400
1.2500
1.2404
6,000
Nov 4, 2025
1.2500
1.2500
1.2300
1.2400
1.2305
36,700
Nov 3, 2025
1.3100
1.3100
1.3100
1.3100
1.3000
2,400
