Register for real-time alerts, custom portfolio, and market movers
ECOR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.27 | 0.11 | 1.54% | 7.35 | 7.54 | 7.25 | 4,359,200 |
| May 09 2024 | 7.16 | -0.10 | -1.38% | 7.21 | 7.23 | 7.05 | 3,076,600 |
| May 08 2024 | 7.26 | 0.03 | 0.41% | 7.16 | 7.28 | 7.14 | 1,690,600 |
| May 07 2024 | 7.23 | 0.13 | 1.83% | 7.09 | 7.31 | 7.09 | 3,097,100 |
| May 06 2024 | 7.10 | -0.32 | -4.31% | 7.35 | 7.40 | 7.04 | 5,252,900 |
| May 03 2024 | 7.42 | 0.18 | 2.49% | 7.41 | 7.57 | 7.41 | 4,749,100 |
| May 02 2024 | 7.24 | 0.00 | 0.00% | 7.37 | 7.42 | 7.24 | 3,304,000 |
| Apr 30 2024 | 7.24 | -0.26 | -3.47% | 7.46 | 7.51 | 7.23 | 5,829,700 |
| Apr 29 2024 | 7.50 | 0.03 | 0.40% | 7.43 | 7.54 | 7.43 | 4,440,600 |
| Apr 26 2024 | 7.47 | 0.26 | 3.61% | 7.26 | 7.53 | 7.26 | 4,865,600 |
| Apr 25 2024 | 7.21 | -0.15 | -2.04% | 7.36 | 7.44 | 7.13 | 5,015,100 |
| Apr 24 2024 | 7.36 | -0.08 | -1.08% | 7.46 | 7.51 | 7.35 | 3,878,200 |
| Apr 23 2024 | 7.44 | -0.10 | -1.33% | 7.54 | 7.65 | 7.44 | 4,096,500 |
| Apr 22 2024 | 7.54 | 0.08 | 1.07% | 7.49 | 7.65 | 7.45 | 3,939,400 |
| Apr 19 2024 | 7.46 | 0.02 | 0.27% | 7.51 | 7.58 | 7.39 | 8,027,600 |
| Apr 18 2024 | 7.44 | -0.11 | -1.46% | 7.60 | 7.67 | 7.39 | 4,033,500 |
| Apr 17 2024 | 7.55 | -0.12 | -1.56% | 7.61 | 7.79 | 7.55 | 3,979,700 |
| Apr 16 2024 | 7.67 | 0.01 | 0.13% | 7.62 | 7.71 | 7.46 | 6,428,100 |
| Apr 15 2024 | 7.66 | 0.02 | 0.26% | 7.66 | 7.69 | 7.58 | 3,787,700 |
| Apr 12 2024 | 7.64 | -0.19 | -2.43% | 7.89 | 7.90 | 7.54 | 4,472,600 |
| Apr 11 2024 | 7.83 | -0.09 | -1.14% | 7.93 | 8.04 | 7.81 | 3,423,300 |
| Apr 10 2024 | 7.92 | -0.26 | -3.18% | 8.15 | 8.18 | 7.89 | 5,499,400 |
| Apr 09 2024 | 8.18 | 0.17 | 2.12% | 8.01 | 8.26 | 8.01 | 4,113,700 |
| Apr 08 2024 | 8.01 | 0.17 | 2.17% | 7.84 | 8.12 | 7.79 | 5,535,900 |
| Apr 05 2024 | 7.84 | -0.09 | -1.13% | 7.89 | 7.90 | 7.80 | 2,417,700 |
| Apr 04 2024 | 7.93 | 0.10 | 1.28% | 7.85 | 8.00 | 7.85 | 3,901,400 |
| Apr 03 2024 | 7.83 | 0.01 | 0.13% | 7.81 | 7.95 | 7.79 | 2,957,200 |
| Apr 02 2024 | 7.82 | -0.05 | -0.64% | 7.92 | 7.94 | 7.75 | 6,195,500 |
| Apr 01 2024 | 7.87 | -0.26 | -3.20% | 8.10 | 8.22 | 7.87 | 4,260,000 |
| Mar 28 2024 | 8.13 | -0.14 | -1.69% | 8.25 | 8.35 | 8.12 | 5,306,400 |
| Mar 27 2024 | 8.27 | 0.09 | 1.10% | 8.24 | 8.34 | 8.12 | 3,078,500 |
| Mar 26 2024 | 8.18 | -0.28 | -3.31% | 8.49 | 8.49 | 8.17 | 6,912,500 |
| Mar 25 2024 | 8.46 | -0.28 | -3.20% | 8.69 | 8.69 | 8.44 | 8,848,000 |
| Mar 22 2024 | 8.74 | -0.20 | -2.24% | 8.95 | 8.95 | 8.60 | 10,127,800 |
| Mar 21 2024 | 8.94 | -0.03 | -0.33% | 8.99 | 9.09 | 8.88 | 2,519,500 |
| Mar 20 2024 | 8.97 | 0.14 | 1.59% | 8.88 | 9.01 | 8.74 | 3,241,400 |
| Mar 19 2024 | 8.83 | -0.04 | -0.45% | 8.90 | 9.04 | 8.83 | 2,916,000 |
| Mar 18 2024 | 8.87 | -0.02 | -0.22% | 8.94 | 8.99 | 8.72 | 3,660,200 |
| Mar 15 2024 | 8.89 | -0.29 | -3.16% | 9.20 | 9.21 | 8.81 | 8,950,100 |
| Mar 14 2024 | 9.18 | -0.26 | -2.75% | 9.58 | 9.58 | 9.00 | 8,178,800 |
| Mar 13 2024 | 9.44 | 0.13 | 1.40% | 9.20 | 9.62 | 9.19 | 4,048,000 |
| Mar 12 2024 | 9.31 | 0.12 | 1.31% | 9.18 | 9.32 | 8.89 | 5,043,800 |
| Mar 11 2024 | 9.19 | 0.25 | 2.80% | 8.89 | 9.22 | 8.89 | 2,109,700 |
| Mar 08 2024 | 8.94 | -0.08 | -0.89% | 8.99 | 9.24 | 8.88 | 2,910,200 |
| Mar 07 2024 | 9.02 | -0.04 | -0.44% | 9.06 | 9.25 | 9.01 | 1,666,700 |
| Mar 06 2024 | 9.06 | -0.15 | -1.63% | 9.30 | 9.45 | 9.06 | 1,900,500 |
| Mar 05 2024 | 9.21 | 0.09 | 0.99% | 9.12 | 9.35 | 9.12 | 1,969,600 |
| Mar 04 2024 | 9.12 | -0.18 | -1.94% | 9.30 | 9.40 | 9.09 | 1,540,700 |
| Mar 01 2024 | 9.30 | 0.12 | 1.31% | 9.18 | 9.54 | 9.16 | 4,153,700 |
| Feb 29 2024 | 9.18 | -0.11 | -1.18% | 9.28 | 9.30 | 8.91 | 3,776,700 |
| Feb 28 2024 | 9.29 | -0.05 | -0.54% | 9.32 | 9.38 | 9.19 | 1,516,800 |
| Feb 27 2024 | 9.34 | 0.21 | 2.30% | 9.16 | 9.40 | 9.16 | 1,765,900 |
| Feb 26 2024 | 9.13 | 0.10 | 1.11% | 9.05 | 9.46 | 9.05 | 2,501,800 |
| Feb 23 2024 | 9.03 | -0.14 | -1.53% | 9.25 | 9.25 | 9.01 | 1,523,600 |
| Feb 22 2024 | 9.17 | 0.19 | 2.12% | 9.11 | 9.37 | 9.06 | 2,391,400 |
| Feb 21 2024 | 8.98 | -0.08 | -0.88% | 9.07 | 9.15 | 8.98 | 1,325,700 |
| Feb 20 2024 | 9.06 | 0.30 | 3.42% | 8.67 | 9.12 | 8.65 | 2,779,500 |
| Feb 19 2024 | 8.76 | -0.25 | -2.77% | 8.91 | 8.95 | 8.73 | 1,634,700 |
| Feb 16 2024 | 9.01 | -0.12 | -1.31% | 9.22 | 9.30 | 9.01 | 1,665,500 |
| Feb 15 2024 | 9.13 | 0.18 | 2.01% | 9.07 | 9.19 | 9.00 | 6,630,400 |
| Feb 14 2024 | 8.95 | -0.10 | -1.10% | 9.00 | 9.03 | 8.88 | 1,235,800 |
