TSX:EBNK.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	13.95	14.06	13.72	13.99	-	0.21%	45,903
May 22, 2025	13.91	14.25	13.91	13.96	-	-1.90%	16,000
May 21, 2025	14.39	14.42	13.95	14.23	-	-0.70%	6,900
May 20, 2025	14.03	14.34	14.03	14.33	-	1.78%	9,100
May 16, 2025	13.96	14.08	13.71	14.08	-	0.86%	11,200
May 15, 2025	14.04	14.04	13.89	13.96	-	0.29%	3,300
May 14, 2025	13.79	13.94	13.71	13.92	-	1.09%	8,200
May 13, 2025	13.68	13.77	13.64	13.77	-	0.95%	10,800
May 12, 2025	13.72	13.81	13.55	13.64	-	0.29%	70,200
May 9, 2025	13.58	13.65	13.35	13.60	-	1.72%	9,000
May 8, 2025	13.47	13.55	13.30	13.37	-	0.91%	24,800
May 7, 2025	13.31	13.31	13.20	13.25	-	0.23%	1,900
May 6, 2025	13.20	13.22	13.18	13.22	-	-0.53%	2,900
May 5, 2025	13.23	13.30	13.12	13.29	-	1.45%	10,300
May 2, 2025	13.20	13.24	13.10	13.10	-	0.38%	4,700
May 1, 2025	13.00	13.08	13.00	13.05	-	0.77%	4,000
Apr 30, 2025	12.65	12.99	12.65	12.95	-	-3.50%	2,000
Apr 29, 2025	13.39	13.45	13.24	13.42	-	0.37%	22,300
Apr 28, 2025	13.31	13.37	13.25	13.37	-	1.13%	5,600
Apr 25, 2025	13.13	13.22	13.13	13.22	-	1.69%	1,100
Apr 24, 2025	13.01	13.01	12.95	13.00	-	-0.91%	700
Apr 23, 2025	13.03	13.24	13.03	13.12	-	2.50%	7,000
Apr 22, 2025	12.75	12.83	12.75	12.80	-	1.27%	3,100
Apr 21, 2025	12.75	12.75	12.55	12.64	-	-1.10%	1,400
Apr 17, 2025	12.44	12.80	12.44	12.78	-	0.71%	9,300
Apr 16, 2025	12.73	12.80	12.66	12.69	-	-0.24%	6,800
Apr 15, 2025	12.65	12.79	12.65	12.72	-	2.91%	412,800
Apr 14, 2025	12.48	12.48	12.20	12.36	-	2.57%	2,100
Apr 11, 2025	12.06	12.07	12.04	12.05	-	-0.17%	9,500
Apr 10, 2025	11.91	12.07	11.91	12.07	-	0.42%	800
Apr 9, 2025	11.15	12.02	11.15	12.02	-	7.32%	3,900
Apr 8, 2025	11.30	11.65	11.20	11.20	-	-2.52%	10,200
Apr 7, 2025	11.42	12.15	10.85	11.49	-	0.17%	14,000
Apr 4, 2025	11.94	11.94	10.91	11.47	-	-9.69%	23,100
Apr 3, 2025	12.88	12.88	12.55	12.70	-	-4.80%	6,000
Apr 2, 2025	13.34	13.35	13.34	13.34	-	0.23%	800
Apr 1, 2025	13.38	13.42	13.24	13.31	-	-0.82%	4,500
Mar 31, 2025	13.15	13.42	13.15	13.42	-	0.15%	4,100
Mar 28, 2025	13.54	13.55	13.40	13.40	-	-2.40%	5,900
Mar 27, 2025	13.72	13.73	13.71	13.73	-	0.73%	3,100
Mar 26, 2025	13.78	13.78	13.61	13.63	-	-1.37%	17,300
Mar 25, 2025	13.77	13.85	13.73	13.82	-	1.47%	7,300
Mar 24, 2025	13.79	13.79	13.47	13.62	-	-0.66%	1,400
Mar 21, 2025	13.56	14.19	13.56	13.71	-	3.16%	24,100
Mar 20, 2025	13.59	13.59	13.29	13.29	-	-3.56%	24,400
Mar 19, 2025	13.81	13.94	13.61	13.78	-	-1.01%	8,000
Mar 18, 2025	13.75	13.93	13.56	13.92	-	1.90%	4,600
Mar 17, 2025	13.59	13.68	13.39	13.66	-	0.89%	43,600
Mar 14, 2025	13.50	13.54	13.42	13.54	-	1.96%	3,600
Mar 13, 2025	13.24	13.30	13.22	13.28	-	0.15%	2,600