TSX:EBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	14.46	14.59	14.41	14.49	14.49	0.56%	11,411
Mar 27, 2026	14.47	14.57	14.32	14.41	14.41	-0.62%	34,052
Mar 26, 2026	14.60	14.62	14.41	14.50	14.50	-2.88%	29,853
Mar 25, 2026	14.59	14.95	14.59	14.93	14.93	2.26%	10,514
Mar 24, 2026	14.50	14.61	14.34	14.60	14.60	-1.02%	8,730
Mar 23, 2026	14.40	14.87	14.40	14.75	14.75	4.24%	44,238
Mar 20, 2026	14.46	14.56	14.08	14.15	14.15	-2.88%	31,658
Mar 19, 2026	14.68	14.68	14.44	14.57	14.57	-2.67%	98,608
Mar 18, 2026	14.91	15.13	14.91	14.97	14.97	0.13%	21,029
Mar 17, 2026	15.03	15.05	14.85	14.95	14.95	0.74%	46,261
Mar 16, 2026	14.65	14.87	14.65	14.84	14.84	1.23%	19,811
Mar 13, 2026	14.71	14.91	14.52	14.66	14.66	-0.34%	46,778
Mar 12, 2026	14.89	14.89	14.66	14.71	14.71	-3.22%	76,766
Mar 11, 2026	15.21	15.22	15.12	15.20	15.20	-0.26%	4,233
Mar 10, 2026	15.18	15.39	15.14	15.24	15.24	1.67%	28,739
Mar 9, 2026	14.53	15.00	14.51	14.99	14.99	1.01%	100,877
Mar 6, 2026	14.91	15.00	14.61	14.84	14.84	-1.53%	122,703
Mar 5, 2026	15.35	15.35	15.05	15.07	15.07	-2.52%	32,137
Mar 4, 2026	15.45	15.46	15.33	15.46	15.46	1.24%	11,464
Mar 3, 2026	15.07	15.27	14.88	15.27	15.27	-2.43%	35,524
Mar 2, 2026	15.60	15.77	15.52	15.65	15.65	-2.00%	34,465
Feb 27, 2026	16.25	16.25	15.93	15.97	15.97	-2.08%	41,167
Feb 26, 2026	16.49	16.51	16.31	16.31	16.17	-1.21%	24,191
Feb 25, 2026	16.34	16.56	16.34	16.51	16.36	1.48%	12,246
Feb 24, 2026	16.16	16.27	16.10	16.27	16.13	-1.27%	76,849
Feb 23, 2026	16.54	16.63	16.32	16.48	16.33	-0.24%	18,066
Feb 20, 2026	16.40	16.52	16.33	16.52	16.37	1.66%	19,587
Feb 19, 2026	16.19	16.25	16.13	16.25	16.11	-0.79%	58,191
Feb 18, 2026	16.29	16.38	16.23	16.38	16.23	1.93%	13,346
Feb 17, 2026	15.75	16.07	15.75	16.07	15.93	2.82%	33,171
Feb 13, 2026	15.62	15.74	15.43	15.63	15.49	-1.51%	66,641
Feb 12, 2026	16.32	16.32	15.87	15.87	15.73	-2.76%	101,247
Feb 11, 2026	16.40	16.40	16.21	16.32	16.17	-0.91%	25,075
Feb 10, 2026	16.63	16.63	16.42	16.47	16.32	-1.20%	49,962
Feb 9, 2026	16.46	16.70	16.40	16.67	16.52	0.73%	33,584
Feb 6, 2026	16.44	16.55	16.42	16.55	16.40	2.10%	41,110
Feb 5, 2026	16.36	16.43	16.12	16.21	16.07	-2.53%	54,697
Feb 4, 2026	16.76	16.80	16.53	16.63	16.48	-0.48%	40,020
Feb 3, 2026	16.78	16.78	16.60	16.71	16.56	-0.36%	56,251
Feb 2, 2026	16.45	16.77	16.45	16.77	16.62	1.70%	82,980
Jan 30, 2026	16.31	16.49	16.31	16.49	16.34	0.49%	42,803
Jan 29, 2026	16.44	16.54	16.20	16.41	16.12	-0.18%	45,055
Jan 28, 2026	16.44	16.52	16.33	16.44	16.15	-1.08%	64,170
Jan 27, 2026	16.49	16.62	16.49	16.62	16.33	1.59%	47,714
Jan 26, 2026	16.20	16.36	16.20	16.36	16.07	0.80%	21,097
Jan 23, 2026	16.20	16.23	16.12	16.23	15.94	-0.61%	28,842
Jan 22, 2026	16.33	16.50	16.24	16.33	16.04	0.74%	36,184
Jan 21, 2026	15.86	16.22	15.83	16.21	15.92	2.08%	45,279
Jan 20, 2026	16.13	16.15	15.88	15.88	15.60	-2.64%	47,099
Jan 19, 2026	16.22	16.38	15.88	16.31	16.02	-0.37%	34,112