Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ECAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 17.30 | 0.08 | 0.46% | 17.29 | 17.35 | 17.235 | 422,526 |
| May 21 2024 | 17.22 | -0.04 | -0.23% | 17.30 | 17.37 | 17.19 | 327,739 |
| May 20 2024 | 17.26 | 0.52 | 3.11% | 17.15 | 17.35 | 17.0367 | 460,573 |
| May 17 2024 | 16.74 | -0.01 | -0.06% | 16.70 | 16.76 | 16.6801 | 139,269 |
| May 16 2024 | 16.75 | -0.03 | -0.18% | 16.79 | 16.805 | 16.70 | 156,541 |
| May 15 2024 | 16.78 | 0.13 | 0.78% | 16.71 | 16.80 | 16.70 | 165,087 |
| May 14 2024 | 16.65 | -0.11 | -0.66% | 16.70 | 16.749 | 16.57 | 236,267 |
| May 13 2024 | 16.76 | -0.13 | -0.77% | 16.97 | 16.99 | 16.75 | 93,385 |
| May 10 2024 | 16.89 | 0.04 | 0.24% | 16.92 | 16.99 | 16.855 | 153,163 |
| May 09 2024 | 16.85 | 0.10 | 0.60% | 16.82 | 16.85 | 16.725 | 154,272 |
| May 08 2024 | 16.75 | -0.05 | -0.30% | 16.79 | 16.87 | 16.73 | 136,121 |
| May 07 2024 | 16.80 | 0.00 | 0.00% | 16.77 | 16.8781 | 16.77 | 132,812 |
| May 06 2024 | 16.80 | 0.15 | 0.90% | 16.68 | 16.88 | 16.63 | 176,765 |
| May 03 2024 | 16.65 | 0.25 | 1.52% | 16.56 | 16.67 | 16.465 | 164,005 |
| May 02 2024 | 16.40 | 0.09 | 0.55% | 16.46 | 16.4619 | 16.31 | 95,520 |
| May 01 2024 | 16.31 | 0.21 | 1.30% | 16.20 | 16.47 | 16.14 | 231,331 |
| Apr 30 2024 | 16.10 | -0.19 | -1.17% | 16.35 | 16.37 | 16.091 | 169,964 |
| Apr 29 2024 | 16.29 | 0.10 | 0.62% | 16.25 | 16.311 | 16.22 | 121,820 |
| Apr 26 2024 | 16.19 | 0.15 | 0.94% | 16.15 | 16.24 | 16.15 | 161,999 |
| Apr 25 2024 | 16.04 | -0.21 | -1.29% | 16.07 | 16.10 | 16.01 | 168,332 |
| Apr 24 2024 | 16.25 | 0.01 | 0.06% | 16.31 | 16.32 | 16.145 | 125,953 |
| Apr 23 2024 | 16.24 | 0.14 | 0.87% | 16.14 | 16.25 | 16.14 | 167,395 |
| Apr 22 2024 | 16.10 | 0.05 | 0.31% | 16.14 | 16.21 | 15.955 | 267,554 |
| Apr 19 2024 | 16.05 | -0.13 | -0.80% | 16.22 | 16.22 | 16.025 | 150,196 |
| Apr 18 2024 | 16.18 | 0.00 | 0.00% | 16.18 | 16.275 | 16.10 | 144,755 |
| Apr 17 2024 | 16.18 | -0.02 | -0.12% | 16.33 | 16.34 | 16.15 | 109,995 |
| Apr 16 2024 | 16.20 | -0.06 | -0.37% | 16.18 | 16.31 | 16.16 | 192,246 |
| Apr 15 2024 | 16.26 | -0.18 | -1.09% | 16.53 | 16.53 | 16.255 | 130,712 |
| Apr 12 2024 | 16.44 | -0.39 | -2.32% | 16.60 | 16.63 | 16.385 | 189,707 |
| Apr 11 2024 | 16.83 | 0.14 | 0.84% | 16.72 | 16.89 | 16.625 | 217,142 |
| Apr 10 2024 | 16.69 | -0.25 | -1.48% | 16.83 | 16.8703 | 16.60 | 225,322 |
| Apr 09 2024 | 16.94 | -0.08 | -0.47% | 17.02 | 17.10 | 16.915 | 187,809 |
| Apr 08 2024 | 17.02 | 0.10 | 0.59% | 16.95 | 17.045 | 16.92 | 131,281 |
| Apr 05 2024 | 16.92 | 0.09 | 0.53% | 16.85 | 17.035 | 16.85 | 141,341 |
| Apr 04 2024 | 16.83 | -0.18 | -1.06% | 17.10 | 17.1109 | 16.805 | 308,271 |
| Apr 03 2024 | 17.01 | -0.08 | -0.47% | 16.92 | 17.11 | 16.92 | 195,059 |
| Apr 02 2024 | 17.09 | -0.29 | -1.67% | 17.28 | 17.29 | 17.05 | 168,805 |
| Apr 01 2024 | 17.38 | 0.02 | 0.12% | 17.31 | 17.40 | 17.25 | 298,202 |
| Mar 28 2024 | 17.36 | 0.06 | 0.35% | 17.31 | 17.402 | 17.31 | 543,048 |
| Mar 27 2024 | 17.30 | 0.18 | 1.05% | 17.12 | 17.31 | 17.12 | 276,945 |
| Mar 26 2024 | 17.12 | 0.00 | 0.00% | 17.12 | 17.21 | 17.12 | 233,273 |
| Mar 25 2024 | 17.12 | 0.09 | 0.53% | 16.94 | 17.14 | 16.94 | 179,456 |
| Mar 22 2024 | 17.03 | 0.01 | 0.06% | 17.02 | 17.0592 | 17.00 | 156,453 |
| Mar 21 2024 | 17.02 | 0.14 | 0.83% | 16.95 | 17.04 | 16.95 | 247,499 |
| Mar 20 2024 | 16.88 | 0.15 | 0.90% | 16.78 | 16.92 | 16.75 | 335,527 |
| Mar 19 2024 | 16.73 | 0.06 | 0.36% | 16.67 | 16.7689 | 16.59 | 232,897 |
| Mar 18 2024 | 16.67 | 0.14 | 0.85% | 16.62 | 16.7189 | 16.61 | 205,393 |
| Mar 15 2024 | 16.53 | -0.15 | -0.90% | 16.60 | 16.65 | 16.50 | 215,081 |
| Mar 14 2024 | 16.68 | -0.40 | -2.34% | 16.93 | 17.00 | 16.66 | 166,333 |
| Mar 13 2024 | 17.08 | -0.04 | -0.23% | 17.10 | 17.15 | 17.08 | 130,295 |
| Mar 12 2024 | 17.12 | 0.07 | 0.41% | 17.14 | 17.1599 | 17.03 | 137,253 |
| Mar 11 2024 | 17.05 | -0.02 | -0.12% | 17.11 | 17.11 | 16.985 | 194,399 |
| Mar 08 2024 | 17.07 | -0.04 | -0.23% | 17.15 | 17.295 | 17.045 | 184,617 |
| Mar 07 2024 | 17.11 | 0.15 | 0.88% | 17.01 | 17.115 | 17.01 | 205,812 |
| Mar 06 2024 | 16.96 | 0.18 | 1.07% | 16.86 | 16.98 | 16.84 | 359,432 |
| Mar 05 2024 | 16.78 | -0.44 | -2.56% | 17.17 | 17.20 | 16.655 | 585,209 |
| Mar 04 2024 | 17.22 | -0.06 | -0.35% | 17.17 | 17.26 | 17.17 | 146,047 |
| Mar 01 2024 | 17.28 | 0.16 | 0.93% | 17.18 | 17.30 | 17.13 | 308,171 |
| Feb 29 2024 | 17.12 | 0.07 | 0.41% | 17.17 | 17.1999 | 17.08 | 177,824 |
| Feb 28 2024 | 17.05 | -0.09 | -0.53% | 17.04 | 17.08 | 16.96 | 198,525 |
| Feb 27 2024 | 17.14 | 0.11 | 0.65% | 17.11 | 17.1599 | 17.08 | 485,946 |
| Feb 26 2024 | 17.03 | 0.01 | 0.06% | 17.08 | 17.11 | 17.0201 | 411,631 |
| Feb 23 2024 | 17.02 | 0.04 | 0.24% | 17.00 | 17.12 | 16.95 | 172,135 |
