Eagle Point Credit Co (ECCC) stock
ECCCNYSEFiscal year ends December 31Also trades as ECC, ECC.PD, ECCU, ECCV
$24.30−0.20 (-0.82%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Eagle Point Credit share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.30
-0.82% on the day
52-week range
$22.48 – $25.50
-4.7% from the high
Change over 52 weeks
+4.2%
From $23.32 on Oct 30, 2025
Average volume
2,563
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.28 | $24.30 | $24.28 | $24.30 | -0.82% | 2,260 |
| Oct 29, 2026 | $24.66 | $24.66 | $24.39 | $24.50 | -0.63% | 1,163 |
| Oct 28, 2026 | $24.15 | $24.75 | $24.15 | $24.66 | +1.50% | 4,960 |
| Oct 27, 2026 | $24.74 | $24.80 | $24.19 | $24.29 | -1.26% | 3,169 |
| Oct 26, 2026 | $24.45 | $24.65 | $24.45 | $24.60 | -0.20% | 9,561 |
| Oct 23, 2026 | $24.44 | $24.65 | $24.44 | $24.65 | +2.20% | 3,598 |
| Oct 22, 2026 | $24.10 | $24.46 | $24.10 | $24.12 | +0.17% | 5,020 |
| Oct 21, 2026 | $23.65 | $24.09 | $23.65 | $24.08 | +1.43% | 3,044 |
| Oct 20, 2026 | $23.60 | $23.74 | $23.56 | $23.74 | +1.68% | 3,784 |
| Oct 19, 2026 | $23.35 | $23.35 | $23.35 | $23.35 | 0.00% | 192 |
| Oct 16, 2026 | $23.35 | $23.35 | $23.35 | $23.35 | +0.20% | 285 |
| Oct 15, 2026 | $23.95 | $23.95 | $22.48 | $23.30 | -2.92% | 5,411 |
| Oct 14, 2026 | $23.92 | $24.00 | $23.90 | $24.00 | -0.74% | 971 |
| Oct 13, 2026 | $24.07 | $24.18 | $24.07 | $24.18 | +0.52% | 459 |
| Oct 12, 2026 | $24.22 | $24.22 | $23.87 | $24.05 | -0.93% | 859 |
| Oct 9, 2026 | $24.35 | $24.40 | $24.28 | $24.28 | -0.57% | 1,939 |
| Oct 8, 2026 | $24.23 | $24.42 | $24.23 | $24.42 | +0.49% | 1,762 |
| Oct 7, 2026 | $24.45 | $24.79 | $24.30 | $24.30 | -2.21% | 3,445 |
| Oct 6, 2026 | $24.95 | $24.95 | $24.75 | $24.85 | +0.51% | 779 |
| Oct 5, 2026 | $24.62 | $25.00 | $24.60 | $24.72 | -0.11% | 3,738 |
| Oct 2, 2026 | $24.55 | $24.95 | $24.55 | $24.75 | -2.14% | 1,219 |
| Oct 1, 2026 | $24.51 | $25.29 | $24.51 | $25.29 | +1.26% | 462 |
| Sep 30, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | 75 |
| Sep 29, 2026 | $25.20 | $25.20 | $24.94 | $24.98 | -0.70% | 2,885 |
| Sep 28, 2026 | $25.00 | $25.15 | $25.00 | $25.15 | +0.60% | 2,748 |
| Sep 25, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 244 |
| Sep 24, 2026 | $25.02 | $25.05 | $24.80 | $25.00 | -0.08% | 2,472 |
| Sep 23, 2026 | $25.01 | $25.02 | $25.00 | $25.02 | +0.08% | 2,560 |
| Sep 22, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | +0.33% | 700 |
| Sep 21, 2026 | $25.00 | $25.00 | $24.75 | $24.92 | -0.12% | 2,481 |
| Sep 18, 2026 | $24.89 | $25.00 | $24.89 | $24.95 | -0.29% | 1,433 |
| Sep 17, 2026 | $24.90 | $25.02 | $24.61 | $25.02 | +0.28% | 655 |
| Sep 16, 2026 | $24.90 | $24.95 | $24.89 | $24.95 | 0.00% | 1,550 |
| Sep 15, 2026 | $24.90 | $24.95 | $24.43 | $24.95 | -0.44% | 3,961 |
| Sep 14, 2026 | $24.79 | $25.06 | $24.70 | $25.06 | +0.64% | 2,191 |
| Sep 11, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | 0.00% | 110 |
| Sep 10, 2026 | $25.03 | $25.03 | $24.90 | $24.90 | -1.15% | 1,215 |
| Sep 9, 2026 | $24.99 | $25.19 | $24.99 | $25.19 | +0.43% | 1,474 |
| Sep 8, 2026 | $24.85 | $25.12 | $24.85 | $25.08 | +0.89% | 1,216 |
| Sep 4, 2026 | $25.08 | $25.10 | $24.86 | $24.86 | -0.36% | 2,582 |
| Sep 3, 2026 | $25.05 | $25.05 | $24.85 | $24.95 | -0.50% | 3,696 |
| Sep 2, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | +0.10% | 352 |
| Sep 1, 2026 | $25.30 | $25.30 | $25.01 | $25.05 | -0.20% | 5,832 |
| Aug 31, 2026 | $25.11 | $25.11 | $25.08 | $25.10 | -0.59% | 1,185 |
| Aug 28, 2026 | $25.35 | $25.35 | $25.25 | $25.25 | +0.02% | 1,192 |
| Aug 27, 2026 | $25.05 | $25.25 | $25.05 | $25.25 | +0.78% | 1,223 |
| Aug 26, 2026 | $24.97 | $25.25 | $24.97 | $25.05 | -0.83% | 922 |
| Aug 25, 2026 | $24.92 | $25.26 | $24.92 | $25.26 | -0.11% | 619 |
| Aug 24, 2026 | $25.30 | $25.40 | $25.29 | $25.29 | -0.56% | 2,575 |
| Aug 21, 2026 | $25.06 | $25.48 | $24.93 | $25.43 | +1.07% | 8,111 |
| Aug 20, 2026 | $25.07 | $25.16 | $24.91 | $25.16 | +0.40% | 2,159 |
| Aug 19, 2026 | $25.12 | $25.13 | $25.05 | $25.06 | -0.16% | 2,262 |
| Aug 18, 2026 | $24.92 | $25.50 | $24.88 | $25.10 | +0.72% | 14,708 |
| Aug 17, 2026 | $24.65 | $24.96 | $24.65 | $24.92 | +1.10% | 13,018 |
| Aug 14, 2026 | $24.66 | $24.66 | $24.65 | $24.65 | -0.09% | 1,119 |
| Aug 13, 2026 | $24.74 | $24.74 | $24.66 | $24.67 | -0.19% | 880 |
| Aug 12, 2026 | $24.76 | $24.76 | $24.72 | $24.72 | +0.49% | 976 |
| Aug 11, 2026 | $24.82 | $24.82 | $24.60 | $24.60 | -1.01% | 6,683 |
| Aug 10, 2026 | $24.82 | $24.95 | $24.82 | $24.85 | +0.02% | 1,963 |
| Aug 7, 2026 | $24.84 | $24.87 | $24.79 | $24.85 | +0.05% | 14,784 |
| Aug 6, 2026 | $24.79 | $24.89 | $24.78 | $24.83 | -0.51% | 3,455 |
| Aug 5, 2026 | $24.79 | $24.96 | $24.79 | $24.96 | +0.52% | 3,973 |
| Aug 4, 2026 | $24.75 | $24.88 | $24.75 | $24.83 | +0.40% | 1,806 |
| Aug 3, 2026 | $24.97 | $24.98 | $24.70 | $24.73 | -0.68% | 2,713 |
| Jul 31, 2026 | $24.90 | $24.97 | $24.90 | $24.90 | 0.00% | 937 |
| Jul 30, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | 0.00% | 136 |
| Jul 29, 2026 | $24.89 | $24.90 | $24.73 | $24.90 | 0.00% | 1,819 |
| Jul 28, 2026 | $24.84 | $24.90 | $24.84 | $24.90 | 0.00% | 1,067 |
| Jul 27, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | 0.00% | 111 |
| Jul 24, 2026 | $24.92 | $24.92 | $24.90 | $24.90 | 0.00% | 383 |
| Jul 23, 2026 | $24.90 | $24.91 | $24.85 | $24.90 | +0.11% | 1,371 |
| Jul 22, 2026 | $24.95 | $24.95 | $24.87 | $24.87 | -0.26% | 757 |
| Jul 21, 2026 | $24.90 | $24.94 | $24.86 | $24.94 | +0.27% | 2,671 |
| Jul 20, 2026 | $24.91 | $24.95 | $24.87 | $24.87 | +0.03% | 12,847 |
| Jul 17, 2026 | $24.87 | $24.92 | $24.80 | $24.86 | -0.15% | 2,568 |
| Jul 16, 2026 | $24.76 | $24.90 | $24.74 | $24.90 | +1.10% | 1,979 |
| Jul 15, 2026 | $24.60 | $24.63 | $24.60 | $24.63 | -0.53% | 1,815 |
| Jul 14, 2026 | $24.76 | $24.76 | $24.76 | $24.76 | -0.76% | 2,101 |
| Jul 13, 2026 | $24.95 | $24.96 | $24.76 | $24.95 | -0.16% | 3,074 |
| Jul 10, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | +0.36% | 298 |
| Jul 9, 2026 | $24.90 | $24.92 | $24.90 | $24.90 | -0.31% | 1,430 |
| Jul 8, 2026 | $24.90 | $24.98 | $24.90 | $24.98 | -0.03% | 2,081 |
| Jul 7, 2026 | $24.91 | $24.99 | $24.91 | $24.99 | +0.10% | 759 |
| Jul 6, 2026 | $25.08 | $25.08 | $24.96 | $24.96 | -0.20% | 910 |
| Jul 2, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | +0.04% | 126 |
| Jul 1, 2026 | $25.00 | $25.00 | $24.80 | $25.00 | +0.16% | 1,830 |
| Jun 30, 2026 | $24.96 | $24.96 | $24.96 | $24.96 | -0.08% | 579 |
| Jun 29, 2026 | $25.00 | $25.00 | $24.98 | $24.98 | -0.47% | 1,837 |
| Jun 26, 2026 | $24.99 | $25.10 | $24.99 | $25.10 | +0.43% | 1,340 |
| Jun 25, 2026 | $24.99 | $24.99 | $24.95 | $24.99 | -0.04% | 985 |
| Jun 24, 2026 | $24.95 | $25.00 | $24.93 | $25.00 | +0.30% | 1,491 |
| Jun 23, 2026 | $24.99 | $24.99 | $24.93 | $24.93 | -0.34% | 2,171 |
| Jun 22, 2026 | $24.99 | $25.10 | $24.86 | $25.01 | +0.08% | 7,963 |
| Jun 18, 2026 | $24.89 | $24.99 | $24.87 | $24.99 | +0.56% | 3,957 |
| Jun 17, 2026 | $24.60 | $24.91 | $24.60 | $24.85 | +1.02% | 6,473 |
| Jun 16, 2026 | $24.63 | $24.63 | $24.58 | $24.60 | 0.00% | 2,909 |
| Jun 15, 2026 | $24.31 | $24.60 | $24.31 | $24.60 | +0.41% | 5,376 |
| Jun 12, 2026 | $24.19 | $24.56 | $24.19 | $24.50 | +1.58% | 5,620 |
| Jun 11, 2026 | $24.22 | $24.23 | $24.12 | $24.12 | -0.25% | 5,836 |
| Jun 10, 2026 | $24.25 | $24.40 | $24.18 | $24.18 | -0.29% | 2,019 |
| Jun 9, 2026 | $24.24 | $24.49 | $24.24 | $24.25 | +0.33% | 1,600 |
| Jun 8, 2026 | $24.75 | $24.75 | $24.17 | $24.17 | -2.05% | 6,839 |
| Jun 5, 2026 | $24.60 | $24.75 | $24.60 | $24.68 | +0.30% | 2,212 |
| Jun 4, 2026 | $24.68 | $24.68 | $24.60 | $24.60 | +0.04% | 1,818 |
| Jun 3, 2026 | $24.71 | $24.71 | $24.51 | $24.59 | +0.29% | 6,259 |
| Jun 2, 2026 | $24.65 | $24.65 | $24.50 | $24.52 | -0.06% | 4,698 |
| Jun 1, 2026 | $24.80 | $24.80 | $24.54 | $24.54 | -1.26% | 13,613 |
| May 29, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | +0.28% | 822 |
| May 28, 2026 | $24.76 | $24.85 | $24.57 | $24.78 | +0.55% | 4,300 |
| May 27, 2026 | $24.80 | $24.80 | $24.61 | $24.65 | -0.58% | 6,496 |
| May 26, 2026 | $24.60 | $24.79 | $24.60 | $24.79 | +0.98% | 1,442 |
| May 22, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | -0.77% | 627 |
| May 21, 2026 | $24.61 | $24.76 | $24.61 | $24.74 | +0.77% | 698 |
| May 20, 2026 | $24.30 | $24.70 | $24.14 | $24.55 | +0.24% | 11,129 |
| May 19, 2026 | $24.51 | $24.54 | $24.15 | $24.49 | -0.65% | 7,842 |
| May 18, 2026 | $24.29 | $24.78 | $24.21 | $24.65 | +1.36% | 18,825 |
| May 15, 2026 | $24.32 | $24.32 | $24.32 | $24.32 | +0.14% | 1,406 |
| May 14, 2026 | $24.46 | $24.46 | $24.05 | $24.29 | -0.84% | 6,371 |
| May 13, 2026 | $23.96 | $24.49 | $23.92 | $24.49 | +2.25% | 26,976 |
| May 12, 2026 | $23.67 | $24.04 | $23.46 | $23.95 | +1.27% | 45,213 |
| May 11, 2026 | $24.10 | $24.10 | $23.56 | $23.65 | -2.07% | 24,247 |
| May 8, 2026 | $24.20 | $24.22 | $24.11 | $24.15 | -0.41% | 4,187 |
| May 7, 2026 | $24.31 | $24.41 | $24.08 | $24.25 | -0.21% | 20,590 |
| May 6, 2026 | $24.14 | $24.60 | $24.08 | $24.30 | +0.12% | 30,356 |
| May 5, 2026 | $24.25 | $24.48 | $24.08 | $24.27 | +0.04% | 16,641 |
| May 4, 2026 | $24.54 | $24.54 | $24.15 | $24.26 | -1.50% | 11,136 |
| May 1, 2026 | $24.91 | $24.91 | $24.37 | $24.63 | -0.53% | 7,257 |
| Apr 30, 2026 | $24.85 | $24.85 | $24.60 | $24.76 | -0.36% | 7,035 |
| Apr 29, 2026 | $24.92 | $24.92 | $24.76 | $24.85 | +0.20% | 1,857 |
| Apr 28, 2026 | $24.80 | $24.80 | $24.69 | $24.80 | -0.04% | 9,177 |
| Apr 27, 2026 | $24.80 | $24.85 | $24.64 | $24.81 | +0.10% | 6,083 |
| Apr 24, 2026 | $24.70 | $24.85 | $24.70 | $24.79 | -0.26% | 2,348 |
| Apr 23, 2026 | $24.70 | $24.85 | $24.70 | $24.85 | +0.40% | 11,712 |
| Apr 22, 2026 | $24.84 | $24.84 | $24.61 | $24.75 | 0.00% | 2,936 |
| Apr 21, 2026 | $24.52 | $24.75 | $24.40 | $24.75 | +0.94% | 4,250 |
| Apr 20, 2026 | $24.35 | $24.59 | $24.35 | $24.52 | +0.12% | 4,619 |
| Apr 17, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | +0.62% | 2,517 |
| Apr 16, 2026 | $24.35 | $24.40 | $24.29 | $24.34 | -0.04% | 4,712 |
| Apr 15, 2026 | $24.18 | $24.35 | $24.18 | $24.35 | +1.00% | 3,995 |
| Apr 14, 2026 | $24.27 | $24.27 | $24.11 | $24.11 | -0.66% | 4,859 |
| Apr 13, 2026 | $24.27 | $24.27 | $24.27 | $24.27 | -0.57% | 3,823 |
| Apr 10, 2026 | $24.25 | $24.41 | $24.12 | $24.41 | +0.12% | 5,144 |
| Apr 9, 2026 | $24.43 | $24.50 | $24.25 | $24.38 | +0.33% | 7,263 |
| Apr 8, 2026 | $24.14 | $24.43 | $24.14 | $24.30 | +0.96% | 2,906 |
| Apr 7, 2026 | $24.14 | $24.14 | $24.00 | $24.07 | 0.00% | 1,940 |
| Apr 6, 2026 | $24.14 | $24.14 | $24.01 | $24.07 | -0.33% | 992 |
| Apr 2, 2026 | $24.30 | $24.60 | $23.92 | $24.15 | -1.36% | 10,178 |
| Apr 1, 2026 | $24.76 | $24.76 | $24.35 | $24.48 | -0.39% | 3,947 |
| Mar 31, 2026 | $24.74 | $24.74 | $24.54 | $24.58 | +0.12% | 4,166 |
| Mar 30, 2026 | $24.55 | $24.55 | $24.44 | $24.55 | 0.00% | 880 |
| Mar 27, 2026 | $24.55 | $24.67 | $24.45 | $24.55 | 0.00% | 2,930 |
| Mar 26, 2026 | $24.55 | $24.55 | $24.43 | $24.55 | 0.00% | 2,740 |
| Mar 25, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | 0.00% | 950 |
| Mar 24, 2026 | $24.55 | $24.75 | $24.47 | $24.55 | -0.12% | 6,726 |
| Mar 23, 2026 | $24.42 | $24.58 | $24.42 | $24.58 | +0.12% | 1,798 |
| Mar 20, 2026 | $24.46 | $24.64 | $24.26 | $24.55 | -0.28% | 14,620 |
| Mar 19, 2026 | $24.38 | $24.65 | $24.38 | $24.62 | +0.70% | 1,994 |
| Mar 18, 2026 | $24.12 | $24.46 | $24.05 | $24.45 | +0.70% | 5,940 |
| Mar 17, 2026 | $24.09 | $24.38 | $24.08 | $24.28 | +1.00% | 3,886 |
| Mar 16, 2026 | $24.03 | $24.04 | $23.93 | $24.04 | +0.32% | 3,493 |
| Mar 13, 2026 | $23.91 | $23.99 | $23.85 | $23.96 | -0.15% | 5,692 |
| Mar 12, 2026 | $23.78 | $24.00 | $23.77 | $24.00 | +0.42% | 7,725 |
| Mar 11, 2026 | $23.90 | $23.90 | $23.78 | $23.90 | -0.08% | 2,289 |
| Mar 10, 2026 | $23.80 | $24.04 | $23.77 | $23.92 | +0.80% | 4,964 |
| Mar 9, 2026 | $23.70 | $23.95 | $23.26 | $23.73 | -0.21% | 20,679 |
| Mar 6, 2026 | $23.78 | $24.03 | $23.63 | $23.78 | -1.49% | 8,566 |
| Mar 5, 2026 | $24.44 | $24.45 | $23.52 | $24.14 | -1.61% | 24,041 |
| Mar 4, 2026 | $24.68 | $24.69 | $24.54 | $24.54 | -0.59% | 4,083 |
| Mar 3, 2026 | $24.56 | $24.68 | $24.56 | $24.68 | -0.08% | 1,218 |
| Mar 2, 2026 | $24.75 | $24.79 | $24.62 | $24.70 | -0.20% | 2,098 |
| Feb 27, 2026 | $24.80 | $24.80 | $24.74 | $24.75 | 0.00% | 4,501 |
| Feb 26, 2026 | $24.75 | $24.75 | $24.73 | $24.75 | 0.00% | 6,743 |
| Feb 25, 2026 | $24.74 | $24.80 | $24.70 | $24.75 | +0.16% | 4,426 |
| Feb 24, 2026 | $24.73 | $24.88 | $24.70 | $24.71 | +0.14% | 7,329 |
| Feb 23, 2026 | $24.73 | $24.89 | $24.56 | $24.68 | -0.10% | 8,264 |
| Feb 20, 2026 | $24.50 | $24.75 | $24.43 | $24.70 | +0.82% | 6,283 |
| Feb 19, 2026 | $24.52 | $24.52 | $24.40 | $24.50 | -0.12% | 7,307 |
| Feb 18, 2026 | $24.50 | $24.53 | $24.25 | $24.53 | +0.08% | 17,782 |
| Feb 17, 2026 | $24.16 | $24.52 | $24.08 | $24.51 | +0.86% | 10,434 |
| Feb 13, 2026 | $24.12 | $24.34 | $24.07 | $24.30 | +0.66% | 3,568 |
| Feb 12, 2026 | $24.14 | $24.14 | $24.14 | $24.14 | +0.17% | 362 |
| Feb 11, 2026 | $24.12 | $24.12 | $24.06 | $24.10 | -0.99% | 9,177 |
| Feb 10, 2026 | $24.37 | $24.37 | $24.07 | $24.34 | +1.04% | 2,762 |
| Feb 9, 2026 | $24.34 | $24.35 | $23.99 | $24.09 | -1.67% | 7,659 |
| Feb 6, 2026 | $24.43 | $24.50 | $24.03 | $24.50 | +0.25% | 4,176 |
| Feb 5, 2026 | $24.32 | $24.44 | $24.30 | $24.44 | +0.49% | 2,329 |
| Feb 4, 2026 | $24.30 | $24.40 | $24.30 | $24.32 | +0.20% | 3,340 |
| Feb 3, 2026 | $24.40 | $24.40 | $24.20 | $24.27 | +0.22% | 1,089 |
| Feb 2, 2026 | $24.50 | $24.50 | $24.12 | $24.22 | -1.46% | 6,706 |
| Jan 30, 2026 | $24.58 | $24.58 | $24.58 | $24.58 | -0.04% | 747 |
| Jan 29, 2026 | $24.59 | $24.59 | $24.45 | $24.59 | +0.26% | 2,801 |
| Jan 28, 2026 | $24.50 | $24.53 | $24.50 | $24.53 | -0.28% | 5,143 |
| Jan 27, 2026 | $24.61 | $24.63 | $24.50 | $24.60 | +0.55% | 6,232 |
| Jan 26, 2026 | $24.60 | $24.60 | $24.46 | $24.46 | -0.57% | 3,977 |
| Jan 23, 2026 | $24.45 | $24.60 | $24.45 | $24.60 | +0.98% | 2,924 |
| Jan 22, 2026 | $24.50 | $24.50 | $24.36 | $24.36 | -0.76% | 870 |
| Jan 21, 2026 | $24.50 | $24.56 | $24.50 | $24.55 | +0.11% | 4,414 |
| Jan 20, 2026 | $24.60 | $24.70 | $24.52 | $24.52 | -0.51% | 1,918 |
| Jan 16, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | 0.00% | 389 |
| Jan 15, 2026 | $24.57 | $24.65 | $24.25 | $24.65 | +0.59% | 5,618 |
| Jan 14, 2026 | $24.69 | $24.69 | $24.35 | $24.50 | -0.77% | 4,111 |
| Jan 13, 2026 | $24.50 | $24.88 | $24.35 | $24.69 | +2.96% | 10,813 |
| Jan 12, 2026 | $24.40 | $24.67 | $23.98 | $23.98 | -2.48% | 6,731 |
| Jan 9, 2026 | $24.48 | $24.62 | $24.48 | $24.59 | +0.99% | 8,699 |
| Jan 8, 2026 | $24.55 | $24.89 | $24.35 | $24.35 | -0.94% | 5,424 |
| Jan 7, 2026 | $24.61 | $24.79 | $24.48 | $24.58 | -0.08% | 9,617 |
| Jan 6, 2026 | $24.55 | $24.75 | $24.55 | $24.60 | +0.45% | 1,739 |
| Jan 5, 2026 | $24.70 | $24.80 | $23.87 | $24.49 | -0.49% | 10,144 |
| Jan 2, 2026 | $24.90 | $24.90 | $24.61 | $24.61 | -0.81% | 3,131 |
| Dec 31, 2025 | $24.82 | $24.84 | $24.76 | $24.81 | +0.04% | 3,213 |
| Dec 30, 2025 | $24.89 | $24.89 | $24.70 | $24.80 | 0.00% | 3,817 |
| Dec 29, 2025 | $24.65 | $24.85 | $24.64 | $24.80 | +0.20% | 5,628 |
| Dec 26, 2025 | $24.71 | $24.80 | $24.70 | $24.75 | -0.20% | 4,530 |
| Dec 24, 2025 | $24.78 | $24.80 | $24.62 | $24.80 | 0.00% | 9,249 |
| Dec 23, 2025 | $24.75 | $24.90 | $24.65 | $24.80 | +0.20% | 4,758 |
| Dec 22, 2025 | $24.78 | $24.86 | $24.73 | $24.75 | -0.44% | 11,313 |
| Dec 19, 2025 | $24.87 | $24.91 | $24.70 | $24.86 | -0.04% | 10,598 |
| Dec 18, 2025 | $24.75 | $25.00 | $24.56 | $24.87 | +0.48% | 20,104 |
| Dec 17, 2025 | $24.68 | $24.90 | $24.60 | $24.75 | 0.00% | 24,970 |
| Dec 16, 2025 | $24.70 | $24.75 | $24.41 | $24.75 | +0.20% | 62,091 |
| Dec 15, 2025 | $24.67 | $24.78 | $24.60 | $24.70 | +0.61% | 8,588 |
| Dec 12, 2025 | $24.40 | $24.55 | $24.27 | $24.55 | +0.61% | 4,350 |
| Dec 11, 2025 | $24.40 | $24.55 | $24.21 | $24.40 | -0.53% | 17,080 |
| Dec 10, 2025 | $24.00 | $24.55 | $23.95 | $24.53 | +2.21% | 24,287 |
| Dec 9, 2025 | $24.00 | $24.00 | $23.93 | $24.00 | 0.00% | 1,856 |
| Dec 8, 2025 | $23.85 | $24.00 | $23.71 | $24.00 | +1.05% | 2,577 |
| Dec 5, 2025 | $23.75 | $23.80 | $23.70 | $23.75 | -0.54% | 3,127 |
| Dec 4, 2025 | $23.86 | $23.88 | $23.86 | $23.88 | +0.84% | 997 |
| Dec 3, 2025 | $23.75 | $23.88 | $23.66 | $23.68 | -0.08% | 2,287 |
| Dec 2, 2025 | $23.84 | $23.84 | $23.56 | $23.70 | -0.29% | 1,041 |
| Dec 1, 2025 | $23.56 | $23.90 | $23.55 | $23.77 | +0.89% | 3,516 |
| Nov 28, 2025 | $23.56 | $23.56 | $23.56 | $23.56 | 0.00% | 119 |
| Nov 26, 2025 | $23.58 | $23.75 | $23.56 | $23.56 | -0.17% | 2,798 |
| Nov 25, 2025 | $23.55 | $23.75 | $23.55 | $23.60 | +0.21% | 3,758 |
| Nov 24, 2025 | $23.54 | $23.55 | $23.36 | $23.55 | +0.04% | 5,708 |
| Nov 21, 2025 | $23.54 | $23.55 | $23.48 | $23.54 | +0.60% | 4,684 |
| Nov 20, 2025 | $23.55 | $23.55 | $23.40 | $23.40 | +0.21% | 1,602 |
| Nov 19, 2025 | $23.35 | $23.35 | $23.35 | $23.35 | 0.00% | 738 |
| Nov 18, 2025 | $23.35 | $23.35 | $23.35 | $23.35 | -0.63% | 2,176 |
| Nov 17, 2025 | $23.43 | $23.50 | $23.43 | $23.50 | +0.19% | 2,914 |
| Nov 14, 2025 | $23.62 | $23.62 | $23.46 | $23.46 | -0.19% | 2,107 |
| Nov 13, 2025 | $23.63 | $23.63 | $23.50 | $23.50 | -0.55% | 4,609 |
| Nov 12, 2025 | $23.33 | $23.63 | $23.30 | $23.63 | +0.81% | 4,535 |
| Nov 11, 2025 | $23.42 | $23.44 | $23.42 | $23.44 | +0.39% | 3,026 |
| Nov 10, 2025 | $23.30 | $23.35 | $23.30 | $23.35 | -0.09% | 883 |
| Nov 7, 2025 | $23.36 | $23.37 | $23.36 | $23.37 | -0.04% | 838 |
| Nov 6, 2025 | $23.40 | $23.42 | $23.35 | $23.38 | -0.34% | 3,026 |
| Nov 5, 2025 | $23.21 | $23.46 | $23.12 | $23.46 | +1.51% | 3,203 |
| Nov 4, 2025 | $23.23 | $23.23 | $23.06 | $23.11 | +0.39% | 2,279 |
| Nov 3, 2025 | $23.31 | $23.42 | $23.02 | $23.02 | -0.82% | 15,216 |
| Oct 31, 2025 | $23.24 | $23.24 | $23.21 | $23.21 | -0.47% | 1,004 |
| Oct 30, 2025 | $23.32 | $23.32 | $23.32 | $23.32 | +0.52% | 270 |
| Oct 29, 2025 | $23.26 | $23.37 | $23.19 | $23.20 | -0.81% | 3,429 |
| Oct 28, 2025 | $23.33 | $23.51 | $23.28 | $23.39 | +0.30% | 6,532 |
| Oct 27, 2025 | $23.26 | $23.38 | $23.26 | $23.32 | +0.08% | 1,534 |
| Oct 24, 2025 | $23.35 | $23.35 | $23.30 | $23.30 | -0.14% | 822 |
| Oct 23, 2025 | $23.30 | $23.35 | $23.30 | $23.33 | +0.14% | 1,206 |
| Oct 22, 2025 | $23.29 | $23.35 | $23.29 | $23.30 | +0.60% | 2,189 |
| Oct 21, 2025 | $23.35 | $23.35 | $23.16 | $23.16 | -0.60% | 2,968 |
| Oct 20, 2025 | $23.12 | $23.38 | $23.12 | $23.30 | – | 2,081 |
Seasonality
ECCC return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | 0.3% | -0.3% | 1.4% | -0.7% | 1.3% | 1.3% | 1.1% | -1.2% | -2.2% | 2.9% | 0.8% |
| Months up | 4 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 4 of 5 | 5 of 6 | 5 of 6 | 3 of 6 | 0 of 6 | 4 of 5 | 3 of 5 |
| 2026 | -0.4% | 1.3% | -0.1% | 1.3% | 0.9% | 1.0% | 0.3% | 1.4% | 0.0% | -2.2% | ||
| 2025 | 1.0% | 1.3% | 1.0% | -2.5% | 0.3% | 4.3% | 2.7% | -1.5% | 1.6% | -0.9% | 2.1% | 5.9% |
| 2024 | 3.1% | 1.4% | -1.2% | 2.9% | 0.4% | 0.5% | 2.0% | 1.4% | 3.7% | -0.9% | 2.4% | -2.2% |
| 2023 | 8.7% | -2.3% | -2.0% | 5.7% | -3.7% | 3.3% | 1.8% | 1.0% | -2.0% | -2.3% | 3.3% | 2.2% |
| 2022 | 0.2% | -0.3% | 0.5% | -0.3% | -1.5% | -2.8% | 1.2% | 3.1% | -9.8% | -7.1% | 7.3% | -3.8% |
| 2021 | -0.4% | 1.5% | -0.6% | -0.0% | -0.6% | 1.7% |