Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-04	Z	ECAT	16.22	16.35	16.21	16.27	0.037	0	0	16.30	16.94
2025-07-03	Z	ECAT	16.22	16.35	16.21	16.27	0.037	169,872	770	16.30	16.94
2025-07-02	Z	ECAT	16.28	16.32	16.20	16.25	-0.017	270,148	786	15.44	16.97
2025-07-01	Z	ECAT	16.10	16.35	16.00	16.27	0.25	479,049	1,424	15.37	16.94
2025-06-30	Z	ECAT	16.13	16.14	15.971	16.06	-0.04	674,873	1,869	15.33	16.88
2025-06-27	Z	ECAT	15.90	16.06	15.8506	16.05	0.18	291,100	883	13.00	16.79
2025-06-26	Z	ECAT	15.83	15.915	15.7757	15.84	0.04	222,342	712	14.90	16.70
2025-06-25	Z	ECAT	15.91	15.98	15.77	15.83	-0.03	298,352	822	14.90	16.72
2025-06-24	Z	ECAT	15.84	15.95	15.7214	15.86	0.14	222,620	740	15.06	16.61
2025-06-23	Z	ECAT	15.61	15.745	15.55	15.71	0.10	220,353	647	14.87	16.35
2025-06-20	Z	ECAT	15.80	15.8899	15.52	15.66	-0.11	301,078	1,035	14.97	16.48
2025-06-19	Z	ECAT	15.76	15.89	15.70	15.70	-0.025	0	0	14.91	16.41
2025-06-18	Z	ECAT	15.76	15.89	15.70	15.70	-0.025	221,126	531	14.91	16.41
2025-06-17	Z	ECAT	15.86	15.863	15.75	15.76	-0.105	155,517	514	15.03	16.61
2025-06-16	Z	ECAT	15.93	15.9432	15.81	15.87	0.07	222,743	724	15.86	16.50
2025-06-13	Z	ECAT	15.89	16.00	15.735	15.77	-0.21339	205,348	618	15.61	16.62
2025-06-12	Z	ECAT	16.31	16.38	16.26	16.28	0.02	556,280	1,609	15.35	17.01
2025-06-11	Z	ECAT	16.32	16.38	16.22	16.31	-0.0097	300,837	827	15.47	18.07
2025-06-10	Z	ECAT	16.15	16.29	16.15	16.29	0.1347	222,697	577	15.41	16.93
2025-06-09	Z	ECAT	16.13	16.24	16.06	16.10	0.075	456,632	1,092	15.42	16.97
2025-06-06	Z	ECAT	16.19	16.19	16.04	16.06	-0.01	247,922	773	15.41	17.03
2025-06-05	Z	ECAT	16.12	16.18	16.04	16.08	-0.01	263,627	739	16.09	16.40
2025-06-04	Z	ECAT	15.98	16.20	15.96	16.10	0.094	312,915	804	16.00	16.78
2025-06-03	Z	ECAT	15.94	16.04	15.88	16.02	0.0768	220,191	660	15.27	16.80
2025-06-02	Z	ECAT	15.86	16.04	15.82	15.94	0.0992	506,394	1,378	15.08	16.00
2025-05-30	Z	ECAT	15.83	15.86	15.75	15.83	0.07	345,962	830	14.98	16.51
2025-05-29	Z	ECAT	15.78	15.8356	15.70	15.76	0.10	207,886	857	14.97	16.53
2025-05-28	Z	ECAT	15.75	15.755	15.66	15.66	-0.07	223,708	509	15.36	15.71
2025-05-27	Z	ECAT	15.59	15.76	15.58	15.75	0.28	329,140	1,237	14.83	16.42
2025-05-26	Z	ECAT	15.38	15.5099	15.31	15.47	-0.01	0	0	14.65	16.34
2025-05-23	Z	ECAT	15.38	15.5099	15.31	15.47	-0.01	250,925	729	14.65	16.34
2025-05-22	Z	ECAT	15.46	15.54	15.42	15.48		186,661	535	14.84	16.31
2025-05-21	Z	ECAT	15.60	15.67	15.39	15.47	-0.175	263,352	777	15.45	16.57
2025-05-20	Z	ECAT	15.70	15.70	15.53	15.63	-0.065	256,976	754	15.58	16.63
2025-05-19	Z	ECAT	15.62	15.68	15.55	15.68	-0.08	287,827	949	15.00	16.79
2025-05-16	Z	ECAT	15.71	15.81	15.70	15.73	0.0199	161,115	759	15.08	16.84
2025-05-15	Z	ECAT	15.90	16.0699	15.71	15.71	-0.1104	262,460	757	15.68	16.94
2025-05-14	Z	ECAT	16.21	16.285	16.15	16.18	-0.03	400,787	1,098	16.14	17.30
2025-05-13	Z	ECAT	16.06	16.25	16.0369	16.24	0.15	527,519	1,662	15.45	17.19
2025-05-12	Z	ECAT	16.18	16.18	16.02	16.09	0.385	319,108	931	15.11	16.50
2025-05-09	Z	ECAT	15.73	15.82	15.72	15.74	0.04	136,061	550	15.07	16.64
2025-05-08	Z	ECAT	15.57	15.8399	15.57	15.70	0.16	153,811	633	14.90	16.64
2025-05-07	Z	ECAT	15.63	15.74	15.48	15.52	-0.12	265,197	1,164	13.60	16.50
2025-05-06	Z	ECAT	15.65	15.72	15.5701	15.64	-0.10	150,490	569	14.97	16.61
2025-05-05	Z	ECAT	15.75	15.78	15.60	15.73	-0.04	149,273	533	14.97	16.75
2025-05-02	Z	ECAT	15.86	15.86	15.57	15.75	0.11	195,476	688	14.92	16.72
2025-05-01	Z	ECAT	15.51	15.81	15.46	15.64	0.27	323,606	1,041	14.64	16.66
2025-04-30	Z	ECAT	15.15	15.36	15.03	15.36	0.13	341,923	853	0.02	16.34
2025-04-29	Z	ECAT	15.15	15.31	15.135	15.23	0.05	226,036	791	14.95	16.20
2025-04-28	Z	ECAT	15.15	15.222	15.03	15.18	0.07	216,965	721	14.34	16.22
2025-04-25	Z	ECAT	14.97	15.13	14.97	15.05	0.13	174,890	610	15.00	16.06
2025-04-24	Z	ECAT	14.82	15.02	14.74	14.96	0.27	217,572	592	0.02	15.26
2025-04-23	Z	ECAT	14.75	14.93	14.68	14.72	0.21	170,595	389	13.88	15.71
2025-04-22	Z	ECAT	14.40	14.60	14.38	14.55	0.26	186,714	579	13.65	15.27
2025-04-21	Z	ECAT	14.47	14.52	14.20	14.30	-0.26	180,212	672	13.50	15.61
2025-04-18	Z	ECAT	14.59	14.6599	14.4933	14.52	-0.07	0	0	13.75	15.62
2025-04-17	Z	ECAT	14.59	14.6599	14.4933	14.52	-0.07	146,012	592	13.75	15.62
2025-04-16	Z	ECAT	14.78	14.79	14.48	14.57	-0.28	314,983	875	13.71	15.60
2025-04-15	Z	ECAT	14.88	14.96	14.74	14.82	-0.0864	179,585	576	14.82	15.00
2025-04-14	Z	ECAT	15.30	15.30	15.0396	15.19	0.145	270,085	1,028	14.15	16.29
2025-04-11	Z	ECAT	14.92	15.05	14.77	15.02	0.163	191,071	717	13.97	15.91
2025-04-10	Z	ECAT	15.07	15.1758	14.59	14.81	-0.275	400,710	1,515	13.79	15.60
2025-04-09	Z	ECAT	14.07	15.12	14.01	15.06	0.90	360,833	1,334	14.00	15.99
2025-04-08	Z	ECAT	14.26	14.77	14.00	14.17	0.26	624,019	2,125	13.44	15.28
2025-04-07	Z	ECAT	14.16	14.37	13.35	13.91	-0.622	827,109	3,096	13.92	16.22