TSX:EBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	13.55	13.72	13.47	13.71	13.71	1.18%	21,254
Jul 4, 2025	13.55	13.62	13.49	13.55	13.55	-0.66%	7,035
Jul 3, 2025	13.55	13.64	13.55	13.64	13.64	1.64%	6,000
Jul 2, 2025	13.50	13.50	13.30	13.42	13.42	-0.59%	9,548
Jun 30, 2025	13.53	13.54	13.45	13.50	13.50	-1.24%	20,400
Jun 27, 2025	13.76	13.76	13.65	13.67	13.52	0.59%	25,300
Jun 26, 2025	13.56	13.61	13.53	13.59	13.45	0.07%	30,300
Jun 25, 2025	13.58	13.61	13.55	13.58	13.44	-0.80%	14,019
Jun 24, 2025	13.80	13.80	13.59	13.69	13.54	1.86%	3,800
Jun 23, 2025	13.41	13.46	13.30	13.44	13.30	-1.32%	36,626
Jun 20, 2025	13.78	13.89	13.50	13.62	13.48	-3.88%	24,111
Jun 19, 2025	13.59	14.18	13.55	14.17	14.02	3.66%	12,995
Jun 18, 2025	13.56	13.67	13.48	13.67	13.52	1.11%	7,746
Jun 17, 2025	14.00	14.02	13.50	13.52	13.38	-3.43%	40,494
Jun 16, 2025	13.88	14.00	13.70	14.00	13.85	2.71%	13,826
Jun 13, 2025	13.59	13.63	13.50	13.63	13.49	-0.15%	7,100
Jun 12, 2025	13.51	13.66	13.51	13.65	13.51	-0.29%	2,710
Jun 11, 2025	13.75	13.75	13.51	13.69	13.54	0.15%	8,100
Jun 10, 2025	13.62	13.74	13.62	13.67	13.52	-1.44%	12,034
Jun 9, 2025	13.84	13.87	13.78	13.87	13.72	0.73%	5,140
Jun 6, 2025	13.70	13.81	13.70	13.77	13.62	0.51%	1,931
Jun 5, 2025	13.75	13.75	13.70	13.70	13.55	0.59%	2,900
Jun 4, 2025	13.67	13.67	13.56	13.62	13.48	-0.73%	6,025
Jun 3, 2025	13.69	13.72	13.60	13.72	13.57	-0.29%	13,900
Jun 2, 2025	13.68	14.01	13.46	13.76	13.61	-0.15%	10,812
May 30, 2025	13.57	13.78	13.49	13.78	13.78	0.80%	14,047
May 29, 2025	13.89	13.89	13.67	13.67	13.52	-1.23%	2,100
May 28, 2025	14.13	14.13	13.75	13.84	13.69	-0.07%	15,700
May 27, 2025	13.99	13.99	13.83	13.85	13.70	-1.07%	5,800
May 26, 2025	13.74	14.22	13.74	14.00	13.85	2.56%	3,224
May 23, 2025	13.55	13.66	13.55	13.65	13.51	-1.66%	6,100
May 22, 2025	13.87	13.88	13.70	13.88	13.73	2.06%	4,946
May 21, 2025	13.90	13.98	13.55	13.60	13.46	-2.16%	20,200
May 20, 2025	13.80	13.91	13.80	13.90	13.75	1.53%	11,200
May 16, 2025	13.68	13.71	13.60	13.69	13.54	0.29%	7,100
May 15, 2025	13.59	13.65	13.57	13.65	13.51	0.22%	5,700
May 14, 2025	13.54	13.62	13.48	13.62	13.48	1.11%	7,400
May 13, 2025	13.45	13.49	13.45	13.47	13.33	-0.22%	10,000
May 12, 2025	13.63	13.63	13.41	13.50	13.36	1.58%	4,416
May 9, 2025	13.05	13.29	13.04	13.29	13.15	-0.23%	7,041
May 8, 2025	13.11	13.40	13.11	13.32	13.18	1.29%	29,244
May 7, 2025	12.98	13.16	12.98	13.15	13.01	1.23%	13,235
May 6, 2025	13.00	13.00	12.89	12.99	12.85	-0.84%	10,100
May 5, 2025	13.00	13.10	12.95	13.10	12.96	0.77%	22,700
May 2, 2025	12.85	13.00	12.85	13.00	12.86	1.88%	14,800
May 1, 2025	12.71	12.81	12.71	12.76	12.62	-0.16%	8,200
Apr 30, 2025	12.60	12.78	12.53	12.78	12.64	-1.99%	11,729
Apr 29, 2025	12.99	13.06	12.97	13.04	12.76	1.48%	13,840
Apr 28, 2025	12.96	12.96	12.85	12.85	12.57	-0.85%	18,228
Apr 25, 2025	12.79	12.96	12.77	12.96	12.68	2.13%	6,500