Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecora Resources Plc (TSX: APY )

2.300 UNCHANGED
Last Price Updated: 1:54 PM EDT, Oct 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.220 0 -0.14(-5.93%)
Jun 29, 2022 2.400 2.400 2.360 2.360 440 -0.04(-1.67%)
Jun 28, 2022 2.420 2.420 2.400 2.400 8,000 -0.02(-0.83%)
Jun 27, 2022 2.420 2.420 2.420 2.420 5,039 +0.06(+2.54%)
Jun 24, 2022 2.360 2.360 2.360 2.360 948 -0.03(-1.26%)
Jun 23, 2022 2.500 2.500 2.300 2.390 9,210 -0.18(-7.00%)
Jun 22, 2022 2.880 2.880 2.570 2.570 14,021 -0.23(-8.21%)
Jun 21, 2022 2.490 2.830 2.490 2.800 15,417 +0.38(+15.70%)
Jun 17, 2022 2.420 64 +0.00(+0.00%)
Jun 16, 2022 2.410 2.420 2.400 2.420 1,280 -0.05(-2.02%)
Jun 15, 2022 2.310 2.480 2.310 2.470 14,270 +0.13(+5.56%)
Jun 14, 2022 2.560 2.560 2.270 2.340 22,386 -0.21(-8.24%)
Jun 13, 2022 2.790 2.790 2.540 2.550 22,239 -0.20(-7.27%)
Jun 10, 2022 2.720 2.790 2.700 2.750 13,891 -0.05(-1.79%)
Jun 09, 2022 2.870 2.870 2.800 2.800 3,451 -0.10(-3.45%)
Jun 08, 2022 3.000 3.000 2.700 2.900 37,271 -0.19(-6.15%)
Jun 07, 2022 2.600 3.850 2.600 3.090 75,880 +0.54(+21.18%)
Jun 06, 2022 2.550 2.550 2.550 2.550 101 -0.15(-5.56%)
Jun 02, 2022 2.700 84 +0.08(+3.05%)
Jun 01, 2022 2.620 2.620 2.620 2.620 2,213 -0.02(-0.76%)
May 31, 2022 2.700 2.700 2.640 2.640 1,725 -0.06(-2.22%)
May 30, 2022 2.700 2.700 2.700 2.700 422 +0.00(+0.00%)
May 26, 2022 2.700 68 +0.00(+0.00%)
May 25, 2022 2.700 2.700 2.700 2.700 1,021 +0.00(+0.00%)
May 24, 2022 2.650 2.700 2.650 2.700 2,300 +0.00(+0.00%)
May 20, 2022 2.700 0 -0.06(-2.17%)
May 19, 2022 2.650 2.760 2.650 2.760 364 +0.11(+4.15%)
May 18, 2022 2.650 2.650 2.650 2.650 500 -0.12(-4.33%)
May 17, 2022 2.770 2.770 2.760 2.770 6,326 +0.06(+2.21%)
May 16, 2022 2.780 2.780 2.710 2.710 666 +0.11(+4.23%)
May 12, 2022 2.600 20 +0.00(+0.00%)
May 11, 2022 2.530 2.800 2.530 2.600 2,300 -0.13(-4.76%)
May 10, 2022 2.750 2.750 2.700 2.730 7,855 -0.03(-1.09%)
May 09, 2022 2.890 2.890 2.750 2.760 10,008 -0.14(-4.83%)
May 06, 2022 2.960 2.970 2.900 2.900 4,845 -0.07(-2.36%)
May 05, 2022 2.910 3.020 2.850 2.970 7,889 +0.06(+2.06%)
May 04, 2022 2.750 2.910 2.750 2.910 11,415 +0.12(+4.30%)
May 03, 2022 2.950 2.950 2.790 2.790 1,741 -0.23(-7.62%)
May 02, 2022 3.070 3.070 3.010 3.020 3,875 +0.01(+0.33%)
Apr 28, 2022 3.010 16 +0.00(+0.00%)
Apr 26, 2022 3.010 16 +0.05(+1.69%)
Apr 25, 2022 3.020 3.020 2.960 2.960 7,250 -0.07(-2.31%)
Apr 22, 2022 3.080 3.080 3.030 3.030 3,314 -0.07(-2.26%)
Apr 21, 2022 3.190 3.190 3.080 3.100 20,268 -0.09(-2.82%)
Apr 20, 2022 3.180 3.190 3.180 3.190 1,667 -0.05(-1.54%)
Apr 19, 2022 3.240 3.240 3.240 3.240 6,945 +0.04(+1.25%)
Apr 18, 2022 3.090 3.200 3.070 3.200 3,379 -0.03(-0.93%)
Apr 14, 2022 3.230 0 -0.02(-0.62%)
Apr 13, 2022 3.280 3.280 3.060 3.250 2,407 +0.05(+1.56%)
Apr 12, 2022 3.200 3.200 3.200 3.200 101 +0.16(+5.26%)
Apr 08, 2022 3.040 3 +0.00(+0.00%)
Apr 07, 2022 3.040 3.040 3.040 3.040 166 +0.01(+0.33%)
Apr 06, 2022 3.170 3.170 3.030 3.030 5,664 -0.06(-1.94%)
Apr 05, 2022 3.080 3.090 3.080 3.090 855 -0.01(-0.32%)
Apr 04, 2022 3.170 3.170 2.950 3.100 22,075 +0.10(+3.33%)
Apr 01, 2022 3.030 3.050 2.820 3.000 25,542 -0.03(-0.99%)
Mar 31, 2022 3.170 3.180 3.030 3.030 42,231 +0.00(+0.00%)
Mar 30, 2022 3.300 3.300 3.030 3.030 38,266 -0.26(-7.90%)
Mar 29, 2022 3.160 3.290 3.100 3.290 6,501 -0.01(-0.30%)
Mar 28, 2022 3.120 3.450 3.120 3.300 9,655 +0.11(+3.45%)
Mar 25, 2022 3.250 3.300 3.020 3.190 8,530 -0.01(-0.31%)
Mar 24, 2022 2.910 3.300 2.910 3.200 13,540 +0.44(+15.94%)
Mar 23, 2022 2.980 2.990 2.760 2.760 3,093 -0.23(-7.69%)
Mar 22, 2022 2.690 2.990 2.690 2.990 720 +0.01(+0.34%)
Mar 21, 2022 2.940 3.050 2.940 2.980 3,903 +0.16(+5.67%)
Mar 18, 2022 2.660 2.950 2.660 2.820 6,698 +0.20(+7.63%)
Mar 16, 2022 2.620 1 -0.08(-2.96%)
Mar 15, 2022 2.620 2.750 2.620 2.700 6,417 +0.08(+3.05%)
Mar 14, 2022 3.000 3.000 2.620 2.620 6,900 -0.26(-9.03%)
Mar 11, 2022 3.100 3.100 2.820 2.880 17,376 -0.12(-4.00%)
Mar 10, 2022 2.990 3.000 2.890 3.000 13,550 +0.00(+0.00%)
Mar 09, 2022 2.860 3.000 2.720 3.000 78,611 +0.01(+0.33%)
Mar 08, 2022 2.730 2.990 2.710 2.990 20,761 +0.31(+11.57%)
Mar 07, 2022 2.610 2.680 2.610 2.680 8,960 +0.03(+1.13%)
Mar 04, 2022 2.650 2.650 2.650 2.650 4,379 -0.08(-2.93%)
Mar 03, 2022 2.740 2.750 2.720 2.730 3,814 +0.04(+1.49%)
Mar 02, 2022 2.600 2.690 2.600 2.690 1,100 +0.17(+6.75%)
Mar 01, 2022 2.550 2.550 2.520 2.520 1,930 -0.03(-1.18%)
Feb 28, 2022 2.550 2.550 2.540 2.550 3,300 +0.01(+0.39%)
Feb 25, 2022 2.500 2.540 2.500 2.540 927 +0.04(+1.60%)
Feb 24, 2022 2.400 2.580 2.400 2.500 9,403 +0.08(+3.31%)
Feb 23, 2022 2.430 2.430 2.420 2.420 4,600 -0.08(-3.20%)
Feb 22, 2022 2.600 2.610 2.430 2.500 61,080 -0.10(-3.85%)
Feb 18, 2022 2.600 0 -0.09(-3.35%)
Feb 17, 2022 2.760 2.760 2.690 2.690 1,309 +0.14(+5.49%)
Feb 16, 2022 2.550 2.690 2.540 2.550 15,185 -0.09(-3.41%)
Feb 15, 2022 2.760 2.760 2.550 2.640 2,625 +0.14(+5.60%)
Feb 14, 2022 2.650 2.650 2.410 2.500 28,701 -0.05(-1.96%)
Feb 11, 2022 2.740 2.780 2.550 2.550 52,777 +0.14(+5.81%)
Feb 10, 2022 2.410 2.410 2.410 2.410 510 +0.01(+0.42%)
Feb 09, 2022 2.400 2.400 2.400 2.400 100 +0.07(+3.00%)
Feb 08, 2022 2.310 2.500 2.310 2.330 149,129 -0.14(-5.67%)
Feb 07, 2022 2.320 2.470 2.310 2.470 700 +0.17(+7.39%)
Feb 04, 2022 2.390 2.390 2.300 2.300 200 -0.18(-7.26%)
Feb 01, 2022 2.480 1 +0.00(+0.00%)
Jan 31, 2022 2.480 2.480 2.480 2.480 1,630 +0.21(+9.25%)
Jan 28, 2022 2.270 2.270 2.270 2.270 134 -0.06(-2.58%)
Jan 26, 2022 2.330 0 -0.02(-0.85%)
Jan 25, 2022 2.360 2.360 2.350 2.350 2,160 -0.10(-4.08%)
Jan 20, 2022 2.450 88 +0.02(+0.82%)
Jan 19, 2022 2.430 2.430 2.430 2.430 809 +0.01(+0.41%)
Jan 18, 2022 2.330 2.420 2.320 2.420 6,226 -0.01(-0.41%)
Jan 14, 2022 2.430 51 +0.05(+2.10%)
Jan 13, 2022 2.380 2.380 2.380 2.380 3,100 +0.00(+0.00%)
Jan 12, 2022 2.400 2.400 2.380 2.380 2,065 +0.08(+3.48%)
Jan 11, 2022 2.360 2.360 2.300 2.300 2,090 +0.00(+0.00%)
Jan 10, 2022 2.400 2.400 2.300 2.300 4,411 -0.10(-4.17%)
Jan 07, 2022 2.320 2.400 2.320 2.400 5,861 -0.05(-2.04%)
Jan 06, 2022 2.330 2.450 2.330 2.450 1,463 +0.05(+2.08%)
Jan 05, 2022 2.320 2.400 2.320 2.400 8,101 +0.08(+3.45%)
Jan 04, 2022 2.390 2.400 2.320 2.320 3,919 -0.07(-2.93%)
Dec 31, 2021 2.390 2.390 2.390 0 +0.18(+8.14%)
Dec 30, 2021 2.240 2.300 2.190 2.210 10,202 +0.10(+4.74%)
Dec 29, 2021 2.190 2.220 2.110 2.110 11,804 -0.08(-3.65%)
Dec 24, 2021 2.190 2.190 2.190 0 -0.03(-1.35%)
Dec 23, 2021 2.220 2.220 2.220 2.220 500 +0.08(+3.74%)
Dec 22, 2021 2.130 2.220 2.130 2.140 6,124 +0.00(+0.00%)
Dec 21, 2021 2.130 2.140 2.130 2.140 3,600 +0.01(+0.47%)
Dec 20, 2021 2.140 2.140 2.130 2.130 713 -0.02(-0.93%)
Dec 17, 2021 2.150 2.150 2.150 2.150 2,800 +0.12(+5.91%)
Dec 15, 2021 2.030 2.030 2.030 10 -0.12(-5.58%)
Dec 13, 2021 2.150 2.150 2.150 0 -0.02(-0.92%)
Dec 10, 2021 2.200 2.200 2.170 2.170 300 +0.00(+0.00%)
Dec 09, 2021 2.220 2.240 2.170 2.170 4,900 -0.08(-3.56%)
Dec 08, 2021 2.250 2.250 2.090 2.250 39,472 +0.00(+0.00%)
Dec 07, 2021 2.260 2.270 2.150 2.250 18,218 +0.04(+1.81%)
Dec 02, 2021 2.210 2.210 2.210 0 +0.00(+0.00%)
Dec 01, 2021 2.170 2.210 2.170 2.210 2,481 +0.13(+6.25%)
Nov 30, 2021 2.040 2.080 2.040 2.080 500 +0.06(+2.97%)
Nov 26, 2021 2.020 2.020 2.020 44 -0.10(-4.72%)
Nov 25, 2021 2.200 2.200 2.120 2.120 16,503 -0.11(-4.93%)
Nov 24, 2021 2.230 2.230 2.230 2.230 568 +0.03(+1.36%)
Nov 23, 2021 2.220 2.220 2.200 2.200 4,169 +0.02(+0.92%)
Nov 22, 2021 2.190 2.250 2.170 2.180 4,446 +0.01(+0.46%)
Nov 19, 2021 2.210 2.210 2.170 2.170 5,350 -0.05(-2.25%)
Nov 18, 2021 2.210 2.260 2.190 2.220 12,028 -0.04(-1.77%)
Nov 17, 2021 2.230 2.260 2.200 2.260 16,900 +0.00(+0.00%)
Nov 16, 2021 2.220 2.260 2.220 2.260 2,463 -0.01(-0.44%)
Nov 15, 2021 2.210 2.270 2.210 2.270 16,401 +0.00(+0.00%)
Nov 12, 2021 2.220 2.290 2.220 2.270 1,414 +0.02(+0.89%)
Nov 11, 2021 2.250 2.250 2.250 2.250 6,273 +0.03(+1.35%)
Nov 10, 2021 2.290 2.220 7,684 -0.04(-1.77%)
Nov 08, 2021 2.260 2.260 2.260 11 +0.04(+1.80%)
Nov 05, 2021 2.210 2.230 2.210 2.220 1,500 -0.08(-3.48%)
Nov 04, 2021 2.300 2.300 2.300 2.300 140 +0.12(+5.50%)
Nov 03, 2021 2.260 2.260 2.180 2.180 15,261 -0.07(-3.11%)
Nov 02, 2021 2.250 2.250 2.250 2.250 302 -0.10(-4.26%)
Nov 01, 2021 2.360 2.360 2.350 2.350 349 -0.06(-2.49%)
Oct 29, 2021 2.250 2.410 2.250 2.410 313 +0.19(+8.56%)
Oct 28, 2021 2.220 2.220 2.220 2.220 1,359 -0.03(-1.33%)
Oct 27, 2021 2.350 2.350 2.240 2.250 36,099 -0.08(-3.43%)
Oct 26, 2021 2.400 2.330 17,700 -0.12(-4.90%)
Oct 25, 2021 2.470 2.470 2.330 2.450 11,553 +0.01(+0.41%)
Oct 21, 2021 2.440 2.440 2.440 20 +0.08(+3.39%)
Oct 20, 2021 2.350 2.360 2.350 2.360 1,400 -0.04(-1.67%)
Oct 19, 2021 2.400 2.400 2.320 2.400 15,114 +0.00(+0.00%)
Oct 18, 2021 2.400 2.400 2.400 2.400 364 -0.07(-2.83%)
Oct 15, 2021 2.380 2.470 2.380 2.470 1,910 +0.11(+4.66%)
Oct 14, 2021 2.360 2.360 2.360 2.360 264 -0.08(-3.28%)
Oct 13, 2021 2.420 2.440 2.420 2.440 1,800 +0.00(+0.00%)
Oct 12, 2021 2.360 2.440 2.320 2.440 3,981 +0.13(+5.63%)
Oct 08, 2021 2.310 2.310 2.310 0 -0.06(-2.53%)
Oct 07, 2021 2.400 2.450 2.350 2.370 6,600 -0.03(-1.25%)
Oct 06, 2021 2.340 2.410 2.340 2.400 1,341 -0.05(-2.04%)
Oct 05, 2021 2.420 2.450 2.420 2.450 14,307 +0.03(+1.24%)
Oct 04, 2021 2.360 2.420 2.060 2.420 14,711 +0.07(+2.98%)
Oct 01, 2021 2.390 2.390 2.350 2.350 820 -0.05(-2.08%)
Sep 30, 2021 2.400 2.400 2.350 2.400 5,116 +0.01(+0.42%)
Sep 29, 2021 2.370 2.390 2.360 2.390 700 +0.00(+0.00%)
Sep 28, 2021 2.370 2.390 2.370 2.390 18,955 -0.02(-0.83%)
Sep 27, 2021 2.440 2.480 2.400 2.410 14,188 +0.01(+0.42%)
Sep 24, 2021 2.430 2.430 2.400 2.400 21,702 -0.04(-1.64%)
Sep 23, 2021 2.440 2.440 2.410 2.440 3,936 +0.00(+0.00%)
Sep 22, 2021 2.400 2.510 2.400 2.440 30,188 +0.03(+1.24%)
Sep 21, 2021 2.530 2.530 2.410 2.410 2,638 +0.01(+0.42%)
Sep 20, 2021 2.590 2.590 2.290 2.400 21,121 -0.01(-0.41%)
Sep 17, 2021 2.500 2.500 2.400 2.410 4,765 +0.01(+0.42%)
Sep 16, 2021 2.400 2.400 2.400 2.400 1,010 -0.05(-2.04%)
Sep 15, 2021 2.450 2.450 2.430 2.450 4,275 +0.03(+1.24%)
Sep 14, 2021 2.450 2.550 2.420 2.420 19,923 -0.03(-1.22%)
Sep 13, 2021 2.400 2.500 2.400 2.450 6,234 +0.05(+2.08%)
Sep 10, 2021 2.400 2.400 2.400 2.400 4,600 +0.05(+2.13%)
Sep 09, 2021 2.400 2.400 2.350 2.350 9,400 -0.09(-3.69%)
Sep 08, 2021 2.440 2.440 2.440 2.440 1,100 -0.01(-0.41%)
Sep 07, 2021 2.450 2.450 2.410 2.450 3,201 +0.00(+0.00%)
Sep 03, 2021 2.450 2.450 2.450 0 -0.01(-0.41%)
Sep 02, 2021 2.460 2.460 2.460 2.460 185 +0.11(+4.68%)
Aug 31, 2021 2.350 2.350 2.350 0 -0.01(-0.42%)
Aug 30, 2021 2.400 2.400 2.360 2.360 959 +0.05(+2.16%)
Aug 27, 2021 2.350 2.350 2.310 2.310 4,300 -0.09(-3.75%)
Aug 26, 2021 2.400 2.400 2.400 2.400 8,600 +0.05(+2.13%)
Aug 25, 2021 2.350 2.350 2.340 2.350 9,300 -0.07(-2.89%)
Aug 24, 2021 2.420 2.420 2.420 2.420 105 +0.02(+0.83%)
Aug 23, 2021 2.310 2.400 2.290 2.400 12,466 +0.00(+0.00%)
Aug 19, 2021 2.400 2.400 2.400 10 +0.00(+0.00%)
Aug 17, 2021 2.400 2.400 2.400 16 +0.00(+0.00%)
Aug 16, 2021 2.420 2.420 2.400 2.400 1,800 -0.03(-1.23%)
Aug 13, 2021 2.430 2.430 2.430 2.430 700 +0.01(+0.41%)
Aug 12, 2021 2.420 2.420 2.420 2.420 900 +0.01(+0.41%)
Aug 11, 2021 2.420 2.420 2.410 2.410 3,200 +0.00(+0.00%)
Aug 10, 2021 2.480 2.480 2.410 2.410 1,749 -0.09(-3.60%)
Aug 09, 2021 2.480 2.510 2.480 2.500 3,009 +0.00(+0.00%)
Aug 06, 2021 2.460 2.510 2.460 2.500 10,200 -0.01(-0.40%)
Aug 05, 2021 2.470 2.510 2.470 2.510 7,040 +0.00(+0.00%)
Aug 04, 2021 2.510 2.510 2.510 2.510 1,860 +0.05(+2.03%)
Aug 03, 2021 2.520 2.520 2.460 2.460 6,344 -0.06(-2.38%)
Jul 30, 2021 2.520 2.520 2.520 0 -0.01(-0.40%)
Jul 29, 2021 2.550 2.550 2.530 2.530 1,021 +0.05(+2.02%)
Jul 28, 2021 2.530 2.530 2.460 2.480 4,125 +0.01(+0.40%)
Jul 27, 2021 2.470 2.470 2.470 2.470 3,805 -0.14(-5.36%)
Jul 26, 2021 2.610 2.610 2.610 2.610 524 +0.01(+0.38%)
Jul 23, 2021 2.590 2.600 2.590 2.600 8,100 +0.13(+5.26%)
Jul 22, 2021 2.620 2.620 2.470 2.470 1,600 -0.03(-1.20%)
Jul 21, 2021 2.500 2.500 2.500 2.500 500 +0.00(+0.00%)
Jul 20, 2021 2.500 2.500 2.500 2.500 9,760 +0.00(+0.00%)
Jul 19, 2021 2.590 2.590 2.470 2.500 20,400 -0.14(-5.30%)
Jul 16, 2021 2.600 2.640 2.550 2.640 12,062 -0.01(-0.38%)
Jul 15, 2021 2.790 2.790 2.650 2.650 1,900 -0.15(-5.36%)
Jul 14, 2021 2.600 2.800 2.550 2.800 40,900 +0.18(+6.87%)
Jul 13, 2021 2.550 2.620 2.550 2.620 6,000 +0.07(+2.75%)
Jul 12, 2021 2.550 2.550 2.540 2.550 400 +0.05(+2.00%)
Jul 09, 2021 2.500 2.500 2.500 2.500 2,000 +0.00(+0.00%)
Jul 08, 2021 2.500 2.500 2.500 2.500 110 -0.12(-4.58%)
Jul 07, 2021 2.620 2.620 2.620 2.620 1,100 +0.00(+0.00%)
Jul 06, 2021 2.620 2.620 2.620 2.620 5,935 +0.08(+3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.