TSX:EBNK.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.75	18.75	18.55	18.61	18.61	-0.32%	6,573
Sep 21, 2026	18.70	18.70	18.64	18.67	18.67	1.63%	8,600
Sep 18, 2026	18.34	18.37	18.28	18.37	18.37	-1.71%	4,235
Sep 17, 2026	18.61	18.72	18.55	18.69	18.69	1.63%	4,603
Sep 16, 2026	18.49	18.61	18.17	18.39	18.39	-0.43%	4,040
Sep 15, 2026	18.49	18.50	18.30	18.47	18.47	-0.38%	15,806
Sep 14, 2026	18.39	18.57	18.39	18.54	18.54	-0.22%	24,652
Sep 11, 2026	18.60	18.78	18.58	18.58	18.58	0.70%	3,351
Sep 10, 2026	18.49	18.49	18.26	18.45	18.45	0.05%	11,513
Sep 9, 2026	18.41	18.47	18.30	18.44	18.44	-0.38%	3,853
Sep 8, 2026	18.60	18.61	18.51	18.51	18.51	-0.43%	3,040
Sep 4, 2026	18.73	18.73	18.59	18.59	18.59	-0.59%	6,524
Sep 3, 2026	18.66	18.70	18.54	18.70	18.70	2.19%	6,419
Sep 2, 2026	18.51	18.51	18.30	18.30	18.30	0.77%	1,601
Sep 1, 2026	18.38	18.38	18.14	18.16	18.16	-2.37%	1,342
Aug 31, 2026	18.60	18.60	18.60	18.60	18.60	0.79%	1,272
Aug 28, 2026	18.56	18.60	18.56	18.60	18.46	1.09%	850
Aug 27, 2026	18.39	18.41	18.37	18.40	18.26	-2.08%	3,589
Aug 26, 2026	18.74	18.79	18.74	18.79	18.64	0.75%	471
Aug 25, 2026	18.65	18.69	18.50	18.65	18.50	-0.11%	4,362
Aug 24, 2026	18.56	18.68	18.56	18.67	18.52	1.58%	1,248
Aug 21, 2026	18.51	18.51	18.38	18.38	18.24	1.16%	1,651
Aug 20, 2026	18.33	18.36	18.17	18.17	18.03	-0.27%	9,685
Aug 19, 2026	18.59	18.59	18.22	18.22	18.08	-1.94%	6,282
Aug 18, 2026	18.61	18.61	18.43	18.58	18.44	-0.16%	2,645
Aug 17, 2026	18.81	18.81	18.61	18.61	18.46	-0.96%	7,674
Aug 14, 2026	18.74	18.79	18.68	18.79	18.64	-0.27%	4,397
Aug 13, 2026	18.75	18.84	18.75	18.84	18.69	0.32%	4,361
Aug 12, 2026	18.65	18.78	18.60	18.78	18.63	1.51%	3,589
Aug 11, 2026	18.57	18.59	18.50	18.50	18.36	-0.86%	3,610
Aug 10, 2026	18.59	18.68	18.58	18.66	18.51	0.27%	3,780
Aug 7, 2026	18.76	18.76	18.61	18.61	18.46	-0.96%	626
Aug 6, 2026	18.91	18.94	18.76	18.79	18.64	0.11%	6,392
Aug 5, 2026	18.77	18.77	18.63	18.77	18.62	-0.37%	4,965
Aug 4, 2026	18.67	18.88	18.67	18.84	18.69	2.50%	9,119
Jul 31, 2026	18.47	18.50	18.37	18.38	18.24	-0.03%	1,967
Jul 30, 2026	18.48	18.57	18.44	18.53	18.24	4.16%	6,787
Jul 29, 2026	18.00	18.01	17.79	17.79	17.51	-2.47%	3,464
Jul 28, 2026	18.06	18.25	18.02	18.24	17.96	-0.33%	4,435
Jul 27, 2026	18.35	18.38	18.20	18.30	18.02	1.16%	28,441
Jul 24, 2026	17.92	18.09	17.92	18.09	17.81	1.52%	2,209
Jul 23, 2026	17.80	17.85	17.75	17.82	17.54	-2.41%	6,444
Jul 22, 2026	18.30	18.30	18.26	18.26	17.98	0.22%	500
Jul 21, 2026	17.99	18.22	17.96	18.22	17.94	2.59%	1,888
Jul 20, 2026	17.85	17.85	17.76	17.76	17.48	0.34%	7,488
Jul 17, 2026	17.64	17.76	17.64	17.70	17.42	-2.10%	3,961
Jul 16, 2026	18.04	18.08	17.90	18.08	17.80	0.06%	3,224
Jul 15, 2026	18.04	18.08	17.95	18.07	17.79	0.67%	13,720
Jul 14, 2026	18.09	18.09	17.89	17.95	17.67	0.28%	4,165
Jul 13, 2026	18.10	18.10	17.85	17.90	17.62	-1.10%	2,596