TSX · ECOR · stock
Ecora Royalties PLC (ECOR) stock price history
Every TSX trading session of Ecora Royalties PLC from Aug 17, 2010 to Nov 12, 2026: 3,759 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.
ECOR adjusted close, 2010 to 2026
- CA$3.37
- All time high, 2018
- CA$3.40
- 52 week high, CA$1.65 low
- 3,759
- Daily sessions since 2010
Last updated Nov 12, 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$2.63 on Nov 12, 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$1.65 to CA$3.40.
- ECOR returned +46.7% over the year to Nov 12, 2026 and +40.3% over five years.
- Over ten years ECOR returned +310%, +15.2% a year compounded.
- ECOR's deepest drawdown was -91.4% from Jun 22, 2012 to Dec 3, 2014.
- DataCedar holds 3,759 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 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.1% |
| 3 months | -17.1% |
| 6 months | -3.1% |
| Year to date | +21.8% |
| 1 year | +46.7% |
| 3 years | +92.2% |
| 5 years | +40.3% |
| 10 years | +310.2% |
| Since Aug 17, 2010 | +26.3% |
| Compound annual growth, 16.2 years | +1.4% |
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$1.65 on Nov 18, 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
- 41.8%
- Sessions closing higher, 1 year
- 50%
- 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$2.13 | CA$3.40 | CA$2.09 | CA$2.63 | +21.8% | 7.4M | 214 |
| 2025 | CA$1.26 | CA$2.25 | CA$0.8921 | CA$2.16 | +80.1% | 10.9M | 251 |
| 2024 | CA$1.49 | CA$1.68 | CA$1.01 | CA$1.20 | -19.5% | 6M | 252 |
| 2023 | CA$2.12 | CA$2.46 | CA$1.33 | CA$1.49 | -29.8% | 1.3M | 246 |
| 2022 | CA$2.00 | CA$3.30 | CA$1.85 | CA$2.12 | +6.0% | 1.8M | 246 |
| 2021 | CA$1.91 | CA$2.31 | CA$1.68 | CA$2.00 | +5.1% | 1.5M | 243 |
| 2020 | CA$2.48 | CA$2.48 | CA$1.38 | CA$1.91 | -22.3% | 260.1K | 243 |
| 2019 | CA$1.51 | CA$3.12 | CA$1.51 | CA$2.45 | +63.1% | 419.1K | 251 |
| 2018 | CA$1.03 | CA$3.37 | CA$1.03 | CA$1.51 | +45.9% | 101.7K | 250 |
| 2017 | CA$0.7111 | CA$1.32 | CA$0.7111 | CA$1.03 | +45.1% | 13.2K | 240 |
| 2016 | CA$0.6293 | CA$0.9176 | CA$0.4588 | CA$0.7111 | +13.0% | 8.2K | 235 |
| 2015 | CA$1.65 | CA$1.65 | CA$0.2822 | CA$0.6293 | -62.0% | 9.5K | 220 |
| 2014 | CA$1.34 | CA$2.14 | CA$0.2822 | CA$1.65 | +23.8% | 15K | 118 |
| 2013 | CA$2.27 | CA$2.53 | CA$1.34 | CA$1.34 | -41.1% | 76.1K | 186 |
| 2012 | CA$2.26 | CA$3.27 | CA$1.92 | CA$2.27 | +10.2% | 31.1K | 227 |
| 2011 | CA$2.67 | CA$3.16 | CA$2.06 | CA$2.06 | -23.1% | 49.8K | 242 |
| 2010 | CA$2.09 | CA$2.67 | CA$2.07 | CA$2.67 | n/a | 30.4K | 95 |
ECOR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CA$2.63 | -0.9% |
| October 2026 | CA$2.66 | -13.6% |
| September 2026 | CA$3.08 | -2.2% |
| August 2026 | CA$3.15 | +20.7% |
| July 2026 | CA$2.61 | +2.8% |
| June 2026 | CA$2.54 | -4.1% |
| May 2026 | CA$2.65 | +6.4% |
| April 2026 | CA$2.49 | -5.6% |
| March 2026 | CA$2.64 | -0.7% |
| February 2026 | CA$2.66 | -0.4% |
| January 2026 | CA$2.67 | +23.4% |
| December 2025 | CA$2.16 | +14.7% |
About the ECOR data
Daily bars. 3,759 sessions from Aug 17, 2010 to Nov 12, 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 Nov 10, 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/tsx%3AECOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
ECOR share price history
