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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.45 | $24.80 | $24.15 | $24.30 | -1.42% | 21,113 |
| Oct 19, 2026 | $23.35 | $24.65 | $23.35 | $24.65 | +5.58% | 15,638 |
| Oct 12, 2026 | $24.22 | $24.22 | $22.48 | $23.35 | -3.84% | 7,985 |
| Oct 5, 2026 | $24.62 | $25.00 | $24.23 | $24.28 | -1.90% | 11,663 |
| Sep 28, 2026 | $25.00 | $25.29 | $24.51 | $24.75 | -1.00% | 7,389 |
| Sep 21, 2026 | $25.00 | $25.05 | $24.75 | $25.00 | +0.21% | 8,457 |
| Sep 14, 2026 | $24.79 | $25.06 | $24.43 | $24.95 | +0.20% | 9,790 |
| Sep 8, 2026 | $24.85 | $25.19 | $24.85 | $24.90 | +0.16% | 4,015 |
| Aug 31, 2026 | $25.11 | $25.30 | $24.85 | $24.86 | -1.54% | 13,647 |
| Aug 24, 2026 | $25.30 | $25.40 | $24.92 | $25.25 | -0.71% | 6,531 |
| Aug 17, 2026 | $24.65 | $25.50 | $24.65 | $25.43 | +3.16% | 40,258 |
| Aug 10, 2026 | $24.82 | $24.95 | $24.60 | $24.65 | -0.78% | 11,621 |
| Aug 3, 2026 | $24.97 | $24.98 | $24.70 | $24.85 | -0.22% | 26,731 |
| Jul 27, 2026 | $24.90 | $24.97 | $24.73 | $24.90 | 0.00% | 4,070 |
| Jul 20, 2026 | $24.91 | $24.95 | $24.85 | $24.90 | +0.15% | 18,029 |
| Jul 13, 2026 | $24.95 | $24.96 | $24.60 | $24.86 | -0.51% | 11,537 |
| Jul 6, 2026 | $25.08 | $25.08 | $24.90 | $24.99 | -0.08% | 5,478 |
| Jun 29, 2026 | $25.00 | $25.01 | $24.80 | $25.01 | -0.35% | 4,372 |
| Jun 22, 2026 | $24.99 | $25.10 | $24.86 | $25.10 | +0.43% | 13,950 |
| Jun 15, 2026 | $24.31 | $24.99 | $24.31 | $24.99 | +2.00% | 18,715 |
| Jun 8, 2026 | $24.75 | $24.75 | $24.12 | $24.50 | -0.71% | 21,914 |
| Jun 1, 2026 | $24.80 | $24.80 | $24.50 | $24.68 | -0.70% | 28,600 |
| May 26, 2026 | $24.60 | $24.85 | $24.57 | $24.85 | +1.22% | 13,060 |
| May 18, 2026 | $24.29 | $24.78 | $24.14 | $24.55 | +0.95% | 39,121 |
| May 11, 2026 | $24.10 | $24.49 | $23.46 | $24.32 | +0.70% | 104,213 |
| May 4, 2026 | $24.54 | $24.60 | $24.08 | $24.15 | -1.95% | 82,910 |
| Apr 27, 2026 | $24.80 | $24.92 | $24.37 | $24.63 | -0.63% | 31,409 |
| Apr 20, 2026 | $24.35 | $24.85 | $24.35 | $24.79 | +1.20% | 25,865 |
| Apr 13, 2026 | $24.27 | $24.49 | $24.11 | $24.49 | +0.33% | 19,906 |
| Apr 6, 2026 | $24.14 | $24.50 | $24.00 | $24.41 | +1.08% | 18,245 |
| Mar 30, 2026 | $24.55 | $24.76 | $23.92 | $24.15 | -1.63% | 19,171 |
| Mar 23, 2026 | $24.42 | $24.75 | $24.42 | $24.55 | 0.00% | 15,144 |
| Mar 16, 2026 | $24.03 | $24.65 | $23.93 | $24.55 | +2.45% | 29,933 |
| Mar 9, 2026 | $23.70 | $24.04 | $23.26 | $23.96 | +0.77% | 41,349 |
| Mar 2, 2026 | $24.75 | $24.79 | $23.52 | $23.78 | -3.92% | 40,006 |
| Feb 23, 2026 | $24.73 | $24.89 | $24.56 | $24.75 | +0.20% | 31,263 |
| Feb 17, 2026 | $24.16 | $24.75 | $24.08 | $24.70 | +1.65% | 41,806 |
| Feb 9, 2026 | $24.34 | $24.37 | $23.99 | $24.30 | -0.82% | 23,528 |
| Feb 2, 2026 | $24.50 | $24.50 | $24.03 | $24.50 | -0.32% | 17,640 |
| Jan 26, 2026 | $24.60 | $24.63 | $24.45 | $24.58 | -0.08% | 18,900 |
| Jan 20, 2026 | $24.60 | $24.70 | $24.36 | $24.60 | -0.18% | 10,126 |
| Jan 12, 2026 | $24.40 | $24.88 | $23.98 | $24.65 | +0.22% | 27,662 |
| Jan 5, 2026 | $24.70 | $24.89 | $23.87 | $24.59 | -0.08% | 35,623 |
| Dec 29, 2025 | $24.65 | $24.90 | $24.61 | $24.61 | -0.57% | 15,789 |
| Dec 22, 2025 | $24.78 | $24.90 | $24.62 | $24.75 | -0.44% | 29,850 |
| Dec 15, 2025 | $24.67 | $25.00 | $24.41 | $24.86 | +1.26% | 126,351 |
| Dec 8, 2025 | $23.85 | $24.55 | $23.71 | $24.55 | +3.37% | 50,150 |
| Dec 1, 2025 | $23.56 | $23.90 | $23.55 | $23.75 | +0.81% | 10,968 |
| Nov 24, 2025 | $23.54 | $23.75 | $23.36 | $23.56 | +0.08% | 12,383 |
| Nov 17, 2025 | $23.43 | $23.55 | $23.35 | $23.54 | +0.36% | 12,114 |
| Nov 10, 2025 | $23.30 | $23.63 | $23.30 | $23.46 | +0.36% | 15,160 |
| Nov 3, 2025 | $23.31 | $23.46 | $23.02 | $23.37 | +0.69% | 24,562 |
| Oct 27, 2025 | $23.26 | $23.51 | $23.19 | $23.21 | -0.39% | 12,769 |
| Oct 20, 2025 | $23.12 | $23.38 | $23.12 | $23.30 | +0.82% | 9,266 |
| Oct 13, 2025 | $23.79 | $23.79 | $23.11 | $23.11 | -4.19% | 13,161 |
| Oct 6, 2025 | $23.60 | $24.70 | $23.50 | $24.12 | +1.78% | 26,591 |
| Sep 29, 2025 | $23.58 | $23.70 | $23.32 | $23.70 | +0.61% | 18,266 |
| Sep 22, 2025 | $23.76 | $23.85 | $23.37 | $23.55 | -1.16% | 10,765 |
| Sep 15, 2025 | $23.56 | $23.83 | $23.47 | $23.83 | +0.75% | 15,191 |
| Sep 8, 2025 | $23.39 | $23.69 | $23.39 | $23.65 | +0.95% | 7,090 |
| Sep 2, 2025 | $23.32 | $23.69 | $23.25 | $23.43 | +0.47% | 21,460 |
| Aug 25, 2025 | $23.50 | $23.50 | $23.13 | $23.32 | -0.13% | 9,017 |
| Aug 18, 2025 | $23.13 | $23.50 | $23.07 | $23.35 | +0.39% | 9,936 |
| Aug 11, 2025 | $23.64 | $23.64 | $22.94 | $23.26 | -1.40% | 14,028 |
| Aug 4, 2025 | $23.59 | $23.85 | $23.39 | $23.59 | -0.30% | 17,439 |
| Jul 28, 2025 | $23.58 | $23.80 | $23.58 | $23.66 | +0.04% | 4,732 |
| Jul 21, 2025 | $23.75 | $24.05 | $23.52 | $23.65 | +0.21% | 8,794 |
| Jul 14, 2025 | $23.17 | $23.60 | $23.15 | $23.60 | +1.36% | 20,376 |
| Jul 7, 2025 | $23.34 | $23.37 | $23.22 | $23.28 | -0.09% | 12,606 |
| Jun 30, 2025 | $23.25 | $23.34 | $23.13 | $23.30 | +0.15% | 6,448 |
| Jun 23, 2025 | $23.30 | $23.34 | $23.00 | $23.27 | +0.37% | 9,870 |
| Jun 16, 2025 | $22.96 | $23.30 | $22.96 | $23.19 | +0.98% | 7,486 |
| Jun 9, 2025 | $22.84 | $23.10 | $22.49 | $22.96 | +0.75% | 17,319 |
| Jun 2, 2025 | $22.43 | $22.88 | $22.42 | $22.79 | +1.43% | 34,244 |
| May 26, 2025 | $22.42 | $22.56 | $22.31 | $22.47 | +0.53% | 23,006 |
| May 19, 2025 | $22.32 | $22.42 | $22.12 | $22.35 | +0.13% | 25,080 |
| May 12, 2025 | $22.19 | $22.44 | $22.10 | $22.32 | +0.22% | 21,468 |
| May 5, 2025 | $22.31 | $22.41 | $21.90 | $22.27 | -0.42% | 51,858 |
| Apr 28, 2025 | $22.39 | $22.67 | $22.25 | $22.36 | -0.55% | 39,848 |
| Apr 21, 2025 | $22.17 | $22.49 | $21.93 | $22.49 | +1.68% | 14,495 |
| Apr 14, 2025 | $22.00 | $22.28 | $21.87 | $22.11 | -0.51% | 13,277 |
| Apr 7, 2025 | $22.24 | $22.73 | $21.87 | $22.23 | -2.68% | 9,214 |
| Mar 31, 2025 | $23.35 | $23.38 | $22.83 | $22.84 | -2.14% | 8,754 |
| Mar 24, 2025 | $23.05 | $23.38 | $23.05 | $23.34 | +1.04% | 9,673 |
| Mar 17, 2025 | $23.15 | $23.36 | $23.00 | $23.10 | -0.70% | 15,339 |
| Mar 10, 2025 | $23.28 | $23.30 | $22.91 | $23.26 | +0.19% | 26,507 |
| Mar 3, 2025 | $23.12 | $23.40 | $23.12 | $23.22 | +0.25% | 22,679 |
| Feb 24, 2025 | $23.00 | $23.25 | $22.95 | $23.16 | +0.48% | 34,803 |
| Feb 18, 2025 | $23.03 | $23.05 | $22.95 | $23.05 | +0.00% | 7,250 |
| Feb 10, 2025 | $22.86 | $23.05 | $22.78 | $23.05 | +0.31% | 14,201 |
| Feb 3, 2025 | $22.94 | $23.07 | $22.94 | $22.98 | -0.05% | 4,796 |
| Jan 27, 2025 | $23.02 | $23.07 | $22.88 | $22.99 | -0.04% | 21,584 |
| Jan 21, 2025 | $23.06 | $23.14 | $22.86 | $23.00 | -0.43% | 17,726 |
| Jan 13, 2025 | $23.00 | $23.10 | $22.79 | $23.10 | +0.61% | 19,017 |
| Jan 6, 2025 | $22.95 | $22.96 | $22.82 | $22.96 | +0.61% | 9,816 |
| Dec 30, 2024 | $22.80 | $23.03 | $22.79 | $22.82 | -0.13% | 13,275 |
| Dec 23, 2024 | $22.73 | $23.05 | $22.73 | $22.85 | +0.04% | 7,775 |
| Dec 16, 2024 | $23.47 | $23.69 | $22.68 | $22.84 | -2.81% | 26,408 |
| Dec 9, 2024 | $23.98 | $24.01 | $23.46 | $23.50 | -1.47% | 12,968 |
| Dec 2, 2024 | $23.56 | $24.05 | $23.55 | $23.85 | +1.23% | 10,821 |
| Nov 25, 2024 | $23.56 | $23.70 | $23.47 | $23.56 | 0.00% | 11,334 |
| Nov 18, 2024 | $23.87 | $23.97 | $23.47 | $23.56 | -1.31% | 13,547 |
| Nov 11, 2024 | $23.72 | $24.89 | $23.50 | $23.87 | +0.64% | 36,697 |
| Nov 4, 2024 | $23.36 | $23.77 | $23.08 | $23.72 | +1.41% | 28,567 |
| Oct 28, 2024 | $23.15 | $23.43 | $23.02 | $23.39 | -0.04% | 10,058 |
| Oct 21, 2024 | $23.14 | $23.57 | $23.02 | $23.40 | +1.12% | 29,168 |
| Oct 14, 2024 | $23.49 | $23.60 | $23.14 | $23.14 | -0.98% | 26,862 |
| Oct 7, 2024 | $23.31 | $23.50 | $23.09 | $23.37 | +0.60% | 8,313 |
| Sep 30, 2024 | $23.49 | $23.50 | $23.14 | $23.23 | -1.15% | 18,071 |
| Sep 23, 2024 | $23.55 | $23.68 | $23.01 | $23.50 | +0.34% | 12,162 |
| Sep 16, 2024 | $23.02 | $23.78 | $22.87 | $23.42 | +2.54% | 17,461 |
| Sep 9, 2024 | $22.87 | $22.95 | $22.72 | $22.84 | -0.86% | 16,803 |
| Sep 3, 2024 | $22.80 | $23.04 | $22.73 | $23.04 | +1.05% | 13,646 |
| Aug 26, 2024 | $22.72 | $22.88 | $22.67 | $22.80 | +0.26% | 15,532 |
| Aug 19, 2024 | $22.60 | $22.98 | $22.54 | $22.74 | +0.62% | 22,843 |
| Aug 12, 2024 | $22.38 | $22.68 | $22.32 | $22.60 | +0.00% | 24,592 |
| Aug 5, 2024 | $22.30 | $22.70 | $22.30 | $22.60 | +0.89% | 17,048 |
| Jul 29, 2024 | $22.41 | $22.79 | $22.35 | $22.40 | 0.00% | 21,889 |
| Jul 22, 2024 | $22.70 | $22.87 | $22.40 | $22.40 | -1.19% | 31,863 |
| Jul 15, 2024 | $22.40 | $22.67 | $22.35 | $22.67 | +1.48% | 33,255 |
| Jul 8, 2024 | $22.34 | $22.44 | $22.25 | $22.34 | +0.31% | 22,442 |
| Jul 1, 2024 | $22.30 | $22.40 | $22.27 | $22.27 | -0.26% | 15,148 |
| Jun 24, 2024 | $22.28 | $22.44 | $22.20 | $22.33 | -0.05% | 26,215 |
| Jun 17, 2024 | $22.45 | $22.45 | $22.26 | $22.34 | -0.36% | 17,285 |
| Jun 10, 2024 | $22.22 | $22.45 | $22.19 | $22.42 | +0.13% | 19,144 |
| Jun 3, 2024 | $22.42 | $22.45 | $22.34 | $22.39 | +0.13% | 20,719 |
| May 28, 2024 | $22.19 | $22.36 | $22.18 | $22.36 | +0.79% | 12,549 |
| May 20, 2024 | $22.45 | $22.45 | $22.08 | $22.19 | -1.14% | 25,491 |
| May 13, 2024 | $22.39 | $22.44 | $22.25 | $22.44 | +1.17% | 15,461 |
| May 6, 2024 | $22.44 | $22.45 | $22.15 | $22.18 | -0.98% | 43,122 |
| Apr 29, 2024 | $22.40 | $22.83 | $22.30 | $22.40 | +0.13% | 79,690 |
| Apr 22, 2024 | $22.03 | $22.40 | $22.02 | $22.37 | +1.36% | 108,673 |
| Apr 15, 2024 | $21.88 | $22.11 | $21.80 | $22.07 | +0.87% | 59,352 |
| Apr 8, 2024 | $22.05 | $22.13 | $21.82 | $21.88 | -0.44% | 65,470 |
| Apr 1, 2024 | $21.90 | $22.00 | $21.81 | $21.98 | +0.30% | 24,147 |
| Mar 25, 2024 | $21.89 | $22.04 | $21.80 | $21.91 | +0.23% | 16,004 |
| Mar 18, 2024 | $21.80 | $22.10 | $21.62 | $21.86 | +0.41% | 56,753 |
| Mar 11, 2024 | $22.05 | $22.13 | $21.65 | $21.77 | -1.61% | 55,630 |
| Mar 4, 2024 | $22.42 | $22.50 | $21.89 | $22.13 | -0.91% | 80,809 |
| Feb 26, 2024 | $22.18 | $22.36 | $22.13 | $22.33 | +0.81% | 19,564 |
| Feb 20, 2024 | $22.18 | $22.28 | $22.03 | $22.15 | +0.32% | 22,185 |
| Feb 12, 2024 | $21.91 | $22.20 | $21.90 | $22.08 | +0.59% | 21,281 |
| Feb 5, 2024 | $22.21 | $22.38 | $21.90 | $21.95 | -0.81% | 37,755 |
| Jan 29, 2024 | $22.00 | $22.75 | $21.98 | $22.13 | +0.77% | 26,929 |
| Jan 22, 2024 | $21.96 | $22.00 | $21.70 | $21.96 | -0.09% | 11,802 |
| Jan 16, 2024 | $21.98 | $21.98 | $21.70 | $21.98 | +0.83% | 15,070 |
| Jan 8, 2024 | $21.88 | $22.69 | $21.64 | $21.80 | -0.27% | 42,243 |
| Jan 2, 2024 | $21.64 | $21.86 | $21.43 | $21.86 | +1.30% | 16,207 |
| Dec 26, 2023 | $21.56 | $21.64 | $21.52 | $21.58 | +0.14% | 9,718 |
| Dec 18, 2023 | $21.40 | $21.63 | $21.30 | $21.55 | +0.72% | 19,462 |
| Dec 11, 2023 | $21.46 | $21.66 | $21.21 | $21.40 | +0.26% | 23,817 |
| Dec 4, 2023 | $21.41 | $21.66 | $21.19 | $21.34 | -0.33% | 22,279 |
| Nov 27, 2023 | $21.50 | $21.62 | $20.75 | $21.41 | +0.28% | 61,670 |
| Nov 20, 2023 | $21.27 | $21.50 | $21.16 | $21.35 | +1.47% | 47,517 |
| Nov 13, 2023 | $20.75 | $21.20 | $20.71 | $21.04 | +0.19% | 46,586 |
| Nov 6, 2023 | $21.09 | $21.65 | $20.63 | $21.00 | +0.05% | 51,215 |
| Oct 30, 2023 | $20.60 | $21.49 | $20.33 | $20.99 | +1.15% | 35,162 |
| Oct 23, 2023 | $20.62 | $21.22 | $20.30 | $20.75 | +1.17% | 23,927 |
| Oct 16, 2023 | $20.69 | $20.90 | $20.24 | $20.51 | -0.87% | 32,455 |
| Oct 9, 2023 | $20.99 | $21.05 | $20.32 | $20.69 | -2.36% | 21,787 |
| Oct 2, 2023 | $21.35 | $21.35 | $20.86 | $21.19 | -0.66% | 16,150 |
| Sep 25, 2023 | $21.15 | $21.57 | $20.97 | $21.33 | +0.42% | 15,137 |
| Sep 18, 2023 | $21.78 | $21.89 | $20.82 | $21.24 | -2.30% | 42,649 |
| Sep 11, 2023 | $21.81 | $22.10 | $21.60 | $21.74 | -0.28% | 10,246 |
| Sep 5, 2023 | $22.09 | $22.32 | $21.56 | $21.80 | -0.91% | 25,522 |
| Aug 28, 2023 | $21.66 | $22.30 | $21.66 | $22.00 | +1.62% | 13,879 |
| Aug 21, 2023 | $21.61 | $22.24 | $21.57 | $21.65 | -0.81% | 9,543 |
| Aug 14, 2023 | $21.99 | $22.25 | $21.60 | $21.83 | -1.32% | 11,601 |
| Aug 7, 2023 | $22.40 | $22.55 | $21.95 | $22.12 | -1.24% | 18,653 |
| Jul 31, 2023 | $21.70 | $22.55 | $21.50 | $22.40 | +4.37% | 38,474 |
| Jul 24, 2023 | $21.38 | $21.99 | $21.38 | $21.46 | +0.61% | 25,012 |
| Jul 17, 2023 | $21.42 | $21.72 | $21.06 | $21.33 | -1.00% | 28,857 |
| Jul 10, 2023 | $21.54 | $21.73 | $20.87 | $21.55 | -0.25% | 14,641 |
| Jul 3, 2023 | $21.50 | $21.82 | $21.46 | $21.60 | +0.23% | 19,827 |
| Jun 26, 2023 | $21.38 | $21.60 | $21.05 | $21.55 | +0.84% | 23,838 |
| Jun 20, 2023 | $21.28 | $21.44 | $21.03 | $21.37 | +0.42% | 11,432 |
| Jun 12, 2023 | $21.17 | $21.50 | $21.01 | $21.28 | -0.47% | 20,031 |
| Jun 5, 2023 | $21.43 | $21.79 | $20.88 | $21.38 | -0.09% | 20,844 |
| May 30, 2023 | $20.80 | $21.48 | $20.50 | $21.40 | +3.63% | 28,510 |
| May 22, 2023 | $20.33 | $20.91 | $20.30 | $20.65 | +0.93% | 25,134 |
| May 15, 2023 | $21.00 | $21.13 | $20.30 | $20.46 | -2.57% | 11,528 |
| May 8, 2023 | $21.40 | $21.45 | $20.83 | $21.00 | -1.87% | 8,611 |
| May 1, 2023 | $21.88 | $21.95 | $21.05 | $21.40 | -2.51% | 16,605 |
| Apr 24, 2023 | $21.40 | $22.14 | $21.04 | $21.95 | +3.15% | 53,096 |
| Apr 17, 2023 | $21.28 | $21.67 | $21.10 | $21.28 | -1.94% | 16,135 |
| Apr 10, 2023 | $20.84 | $21.86 | $20.83 | $21.70 | +2.31% | 17,433 |
| Apr 3, 2023 | $20.95 | $21.77 | $20.60 | $21.21 | +1.48% | 54,646 |
| Mar 27, 2023 | $20.75 | $21.52 | $20.07 | $20.90 | +0.82% | 43,190 |
| Mar 20, 2023 | $20.82 | $21.92 | $20.50 | $20.73 | -2.88% | 17,619 |
| Mar 13, 2023 | $20.78 | $21.99 | $20.55 | $21.35 | +2.92% | 19,295 |
| Mar 6, 2023 | $21.18 | $22.10 | $20.74 | $20.74 | -1.71% | 22,622 |
| Feb 27, 2023 | $21.54 | $21.64 | $21.03 | $21.10 | -2.45% | 16,598 |
| Feb 21, 2023 | $21.60 | $21.75 | $21.50 | $21.63 | -0.23% | 14,308 |
| Feb 13, 2023 | $21.75 | $21.75 | $21.48 | $21.68 | -0.32% | 16,426 |
| Feb 6, 2023 | $21.88 | $22.03 | $21.66 | $21.75 | -1.36% | 8,600 |
| Jan 30, 2023 | $21.99 | $22.44 | $21.80 | $22.05 | +0.82% | 11,993 |
| Jan 23, 2023 | $22.00 | $22.06 | $21.51 | $21.87 | -1.09% | 23,341 |
| Jan 17, 2023 | $21.52 | $22.11 | $21.40 | $22.11 | +3.41% | 15,359 |
| Jan 9, 2023 | $20.99 | $21.84 | $20.81 | $21.38 | +1.71% | 39,978 |
| Jan 3, 2023 | $20.35 | $21.02 | $20.35 | $21.02 | +2.81% | 19,721 |
| Dec 27, 2022 | $20.44 | $21.00 | $20.21 | $20.45 | +0.47% | 9,080 |
| Dec 19, 2022 | $20.74 | $20.77 | $20.20 | $20.35 | -1.41% | 23,699 |
| Dec 12, 2022 | $21.00 | $21.38 | $20.17 | $20.64 | -1.01% | 19,885 |
| Dec 5, 2022 | $22.24 | $22.24 | $20.85 | $20.85 | -3.52% | 44,772 |
| Nov 28, 2022 | $21.44 | $22.44 | $21.30 | $21.61 | +1.12% | 33,054 |
| Nov 21, 2022 | $21.00 | $21.37 | $20.84 | $21.37 | +0.71% | 15,053 |
| Nov 14, 2022 | $20.79 | $21.48 | $20.25 | $21.22 | +1.97% | 31,298 |
| Nov 7, 2022 | $20.67 | $21.00 | $20.05 | $20.81 | +0.73% | 33,735 |
| Oct 31, 2022 | $20.60 | $21.50 | $20.03 | $20.66 | +1.32% | 17,005 |
| Oct 24, 2022 | $20.28 | $21.18 | $19.79 | $20.39 | -0.34% | 30,071 |
| Oct 17, 2022 | $20.06 | $22.00 | $19.80 | $20.46 | +3.39% | 41,317 |
| Oct 10, 2022 | $22.11 | $22.23 | $19.79 | $19.79 | -9.47% | 22,202 |
| Oct 3, 2022 | $21.72 | $23.49 | $21.72 | $21.86 | +0.64% | 12,511 |
| Sep 26, 2022 | $22.18 | $22.73 | $21.71 | $21.72 | -1.32% | 14,374 |
| Sep 19, 2022 | $24.00 | $24.00 | $22.00 | $22.01 | -8.29% | 22,673 |
| Sep 12, 2022 | $24.36 | $24.38 | $23.66 | $24.00 | -0.50% | 7,751 |
| Sep 6, 2022 | $24.30 | $24.57 | $24.10 | $24.12 | -1.07% | 8,497 |
| Aug 29, 2022 | $24.10 | $24.39 | $24.09 | $24.38 | +1.16% | 7,725 |
| Aug 22, 2022 | $24.09 | $24.55 | $24.09 | $24.10 | -1.83% | 6,311 |
| Aug 15, 2022 | $24.03 | $24.85 | $24.00 | $24.55 | +2.44% | 28,667 |
| Aug 8, 2022 | $23.97 | $24.25 | $23.81 | $23.96 | +0.52% | 11,981 |
| Aug 1, 2022 | $23.54 | $24.18 | $23.54 | $23.84 | +0.89% | 11,306 |
| Jul 25, 2022 | $24.17 | $24.18 | $23.56 | $23.63 | -0.92% | 17,820 |
| Jul 18, 2022 | $23.45 | $24.18 | $23.32 | $23.85 | +1.88% | 21,743 |
| Jul 11, 2022 | $23.45 | $23.94 | $23.41 | $23.41 | +0.47% | 18,506 |
| Jul 5, 2022 | $23.49 | $24.00 | $23.18 | $23.30 | -0.81% | 12,871 |
| Jun 27, 2022 | $23.35 | $23.80 | $23.01 | $23.49 | +1.12% | 18,555 |
| Jun 21, 2022 | $23.40 | $23.49 | $22.76 | $23.23 | -0.98% | 6,056 |
| Jun 13, 2022 | $24.56 | $24.58 | $23.03 | $23.46 | -4.39% | 15,382 |
| Jun 6, 2022 | $24.59 | $25.06 | $24.44 | $24.54 | -0.01% | 27,396 |
| May 31, 2022 | $24.35 | $24.58 | $24.21 | $24.54 | +0.86% | 12,405 |
| May 23, 2022 | $24.26 | $24.36 | $24.04 | $24.33 | +0.50% | 21,922 |
| May 16, 2022 | $24.50 | $24.50 | $24.02 | $24.21 | -0.78% | 15,383 |
| May 9, 2022 | $24.35 | $24.75 | $24.30 | $24.40 | -0.20% | 16,406 |
| May 2, 2022 | $24.85 | $24.85 | $24.45 | $24.45 | -1.41% | 19,062 |
| Apr 25, 2022 | $24.80 | $24.88 | $24.80 | $24.80 | -0.25% | 14,143 |
| Apr 18, 2022 | $24.99 | $24.99 | $24.83 | $24.86 | -0.51% | 29,966 |
| Apr 11, 2022 | $24.99 | $25.03 | $24.92 | $24.99 | +0.16% | 20,410 |
| Apr 4, 2022 | $25.01 | $25.08 | $24.95 | $24.95 | -0.20% | 16,135 |
| Mar 28, 2022 | $25.04 | $25.07 | $25.00 | $25.00 | 0.00% | 26,247 |
| Mar 21, 2022 | $25.00 | $25.08 | $24.70 | $25.00 | +0.04% | 37,984 |
| Mar 14, 2022 | $25.01 | $25.14 | $24.90 | $24.99 | -0.36% | 42,561 |
| Mar 7, 2022 | $25.08 | $25.20 | $24.99 | $25.08 | +0.48% | 20,620 |
| Feb 28, 2022 | $24.98 | $25.16 | $24.87 | $24.96 | -0.18% | 68,927 |
| Feb 22, 2022 | $25.26 | $25.31 | $24.96 | $25.01 | -1.01% | 89,430 |
| Feb 14, 2022 | $25.20 | $25.48 | $25.12 | $25.26 | +0.24% | 32,072 |
| Feb 7, 2022 | $25.33 | $25.50 | $25.17 | $25.20 | -0.60% | 31,317 |
| Jan 31, 2022 | $25.13 | $25.55 | $25.12 | $25.35 | +0.92% | 72,638 |
| Jan 24, 2022 | $25.25 | $25.26 | $24.97 | $25.12 | -0.51% | 83,398 |
| Jan 18, 2022 | $25.68 | $25.68 | $25.24 | $25.25 | -1.79% | 80,955 |
| Jan 10, 2022 | $25.35 | $25.99 | $25.29 | $25.71 | +1.14% | 46,819 |
| Jan 3, 2022 | $25.33 | $25.51 | $25.26 | $25.42 | +0.47% | 90,534 |
| Dec 27, 2021 | $25.38 | $25.41 | $25.21 | $25.30 | +0.12% | 40,134 |
| Dec 20, 2021 | $25.35 | $25.45 | $25.26 | $25.27 | -0.32% | 24,127 |
| Dec 13, 2021 | $25.16 | $25.50 | $25.16 | $25.35 | +0.77% | 46,709 |
| Dec 6, 2021 | $25.09 | $25.30 | $24.96 | $25.16 | +0.50% | 119,524 |
| Nov 29, 2021 | $25.12 | $25.29 | $24.90 | $25.03 | -0.28% | 85,913 |
| Nov 22, 2021 | $25.21 | $25.21 | $25.02 | $25.10 | -0.44% | 36,239 |
| Nov 15, 2021 | $25.37 | $25.37 | $25.15 | $25.21 | -0.02% | 58,470 |
| Nov 8, 2021 | $25.48 | $25.48 | $25.18 | $25.22 | -1.04% | 54,955 |
| Nov 1, 2021 | $25.28 | $25.52 | $25.26 | $25.48 | +0.79% | 61,720 |
| Oct 25, 2021 | $25.33 | $25.46 | $25.26 | $25.28 | -0.16% | 88,581 |
| Oct 18, 2021 | $25.44 | $25.52 | $25.32 | $25.32 | -0.39% | 93,891 |
| Oct 11, 2021 | $25.54 | $25.93 | $25.40 | $25.42 | -0.43% | 106,959 |
| Oct 4, 2021 | $25.33 | $25.59 | $25.18 | $25.53 | +0.39% | 79,953 |
| Sep 27, 2021 | $25.41 | $25.53 | $25.25 | $25.43 | -0.20% | 37,271 |
| Sep 20, 2021 | $25.68 | $25.69 | $25.43 | $25.48 | -1.03% | 54,446 |
| Sep 13, 2021 | $25.70 | $25.80 | $25.62 | $25.75 | +0.26% | 30,333 |
| Sep 7, 2021 | $25.85 | $26.69 | $25.65 | $25.68 | -0.66% | 103,067 |
| Aug 30, 2021 | $25.62 | $25.88 | $25.62 | $25.85 | +0.58% | 45,227 |
| Aug 23, 2021 | $25.59 | $25.70 | $25.57 | $25.70 | +0.63% | 27,873 |
| Aug 16, 2021 | $25.46 | $25.57 | $25.46 | $25.54 | +0.16% | 27,435 |
| Aug 9, 2021 | $25.55 | $25.64 | $25.33 | $25.50 | -0.06% | 77,808 |
| Aug 2, 2021 | $25.44 | $25.55 | $25.35 | $25.52 | +0.29% | 65,597 |
| Jul 26, 2021 | $25.27 | $25.63 | $25.15 | $25.44 | +0.51% | 469,854 |
| Jul 19, 2021 | $25.90 | $25.90 | $25.28 | $25.31 | -2.54% | 345,742 |
| Jul 12, 2021 | $26.54 | $26.76 | $25.84 | $25.97 | +0.62% | 5,528 |
| Jul 6, 2021 | $25.99 | $27.00 | $25.81 | $25.81 | -0.69% | 55,767 |
| Jun 28, 2021 | $25.69 | $26.50 | $25.61 | $25.99 | +1.13% | 136,188 |
| Jun 21, 2021 | $25.40 | $25.70 | $25.36 | $25.70 | +0.43% | 82,300 |
| Jun 14, 2021 | $25.50 | $25.65 | $25.10 | $25.59 | – | 261,697 |
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% |