TSX · ECOR · stock

Ecora Royalties PLC (ECOR) stock price history

Every TSX trading session of Ecora Royalties PLC from Aug 17, 2010 to Sep 28, 2026: 4,044 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ECOR data, free keyYear by year table

ECOR adjusted close, 2010 to 2026

ECOREcora Royalties PLC
CA$3.09+95.9% over one year
201520202025
CA$3.37
All time high, 2018
CA$3.40
52 week high, CA$1.55 low
4,044
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

ECOR key facts

  • Ecora Royalties PLC (ECOR) closed at CA$3.09 on Sep 28, 2026 on TSX.
  • ECOR's all time high close is CA$3.37, set on Sep 20, 2018; its all time low close is CA$0.2822 on Dec 3, 2014.
  • ECOR's 52 week range is CA$1.55 to CA$3.40.
  • ECOR returned +95.9% over the year to Sep 28, 2026 and +58.3% over five years.
  • Over ten years ECOR returned +531%, +20.2% a year compounded.
  • ECOR's deepest drawdown was -91.4% from Jun 22, 2012 to Dec 3, 2014.
  • DataCedar holds 4,044 daily sessions of ECOR history from Aug 17, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ECOR price chart, 2010 to 2026

ECOR adjusted close, Aug 17, 2010 to Sep 28, 2026CA$0.4588CA$1.37CA$2.29CA$3.20201020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ECOR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.7%
3 months+18.9%
6 months+29.8%
Year to date+42.9%
1 year+95.9%
3 years+80.3%
5 years+58.3%
10 years+531.4%
Since Aug 17, 2010+48.1%
Compound annual growth, 16.1 years+2.5%

ECOR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$3.37 on Sep 20, 2018
All time low close
CA$0.2822 on Dec 3, 2014
52 week high
CA$3.40 on Sep 9, 2026
52 week low
CA$1.55 on Sep 29, 2025
Deepest drawdown
-91.4% from Jun 22, 2012 to Dec 3, 2014, recovered Sep 20, 2018
Best single session
+475.0% on Dec 18, 2014
Worst single session
-66.6% on Feb 19, 2015
Volatility, 1 year annualised
44.8%
Sessions closing higher, 1 year
51%
Best calendar year
2025, +80%
Worst calendar year
2015, -62%

ECOR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Aug 17, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$2.13CA$3.40CA$2.09CA$3.09+42.9%6.8M186
2025CA$1.26CA$2.25CA$0.8921CA$2.16+80.1%10.9M251
2024CA$1.49CA$1.68CA$1.01CA$1.20-19.5%6M252
2023CA$2.12CA$2.46CA$1.33CA$1.49-29.8%1.3M250
2022CA$2.00CA$3.30CA$1.85CA$2.12+6.0%1.8M250
2021CA$1.91CA$2.31CA$1.68CA$2.00+5.1%1.5M251
2020CA$2.48CA$2.48CA$1.38CA$1.91-22.3%260.6K252
2019CA$1.51CA$3.12CA$1.51CA$2.45+63.1%419.1K251
2018CA$1.03CA$3.37CA$1.03CA$1.51+45.9%101.8K251
2017CA$0.7111CA$1.32CA$0.7111CA$1.03+45.1%14.7K250
2016CA$0.6293CA$0.9176CA$0.4588CA$0.7111+13.0%8.7K251
2015CA$1.88CA$1.88CA$0.2822CA$0.6293-62.0%10.1K251
2014CA$1.34CA$2.14CA$0.2822CA$1.65+23.8%22K251
2013CA$2.27CA$2.53CA$1.34CA$1.34-41.1%91.1K251
2012CA$2.18CA$3.27CA$1.79CA$2.27+3.9%43.3K251
2011CA$2.67CA$3.16CA$2.06CA$2.18-18.4%50.5K250
2010CA$2.09CA$2.67CA$2.07CA$2.67n/a30.4K95

ECOR monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$3.09-1.9%
August 2026CA$3.15+20.7%
July 2026CA$2.61+2.8%
June 2026CA$2.54-4.1%
May 2026CA$2.65+6.4%
April 2026CA$2.49-5.6%
March 2026CA$2.64-0.7%
February 2026CA$2.66-0.4%
January 2026CA$2.67+23.4%
December 2025CA$2.16+14.7%
November 2025CA$1.89+7.3%
October 2025CA$1.76+9.9%

About the ECOR data

Daily bars. 4,044 sessions from Aug 17, 2010 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 17, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ECOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • DYA dynaCERT Inc.
  • E Enterprise Group, Inc.
  • EAGR East Side Games Group Inc.
  • ECO EcoSynthetix Inc.
  • EDCU Edge Copper Corporation
  • EDR Endeavour Silver Corp.
  • EDT Spectral Medical Inc.
  • EDV Endeavour Mining plc

Common questions

ECOR share price history

Start with any symbol.

Start free