TSX:EBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	13.05	13.29	13.04	13.29	13.29	-0.23%	7,041
May 8, 2025	13.11	13.40	13.11	13.32	13.32	1.29%	29,269
May 7, 2025	12.98	13.16	12.98	13.15	13.15	1.23%	13,460
May 6, 2025	13.00	13.00	12.89	12.99	12.99	-0.84%	10,100
May 5, 2025	13.00	13.10	12.95	13.10	13.10	0.77%	22,879
May 2, 2025	12.85	13.00	12.85	13.00	13.00	1.88%	14,800
May 1, 2025	12.71	12.81	12.71	12.76	12.76	-0.16%	8,200
Apr 30, 2025	12.60	12.78	12.53	12.78	12.78	-1.99%	11,754
Apr 29, 2025	12.99	13.06	12.97	13.04	12.90	1.48%	13,890
Apr 28, 2025	12.96	12.96	12.85	12.85	12.71	-0.85%	18,228
Apr 25, 2025	12.79	12.96	12.77	12.96	12.82	2.13%	6,500
Apr 24, 2025	12.78	12.78	12.51	12.69	12.55	-0.63%	41,714
Apr 23, 2025	12.77	12.92	12.70	12.77	12.63	2.16%	9,400
Apr 22, 2025	12.13	12.50	12.13	12.50	12.36	3.56%	4,712
Apr 21, 2025	12.51	12.51	12.00	12.07	11.94	-3.21%	7,700
Apr 17, 2025	12.44	12.50	12.30	12.47	12.33	1.38%	16,949
Apr 16, 2025	12.33	12.46	12.25	12.30	12.16	-	11,391
Apr 15, 2025	12.25	12.51	12.25	12.30	12.16	1.65%	10,600
Apr 14, 2025	12.32	12.32	11.88	12.10	11.97	0.17%	13,602
Apr 11, 2025	11.61	12.08	11.61	12.08	11.95	0.67%	6,324
Apr 10, 2025	12.10	12.10	11.55	12.00	11.87	-3.46%	10,700
Apr 9, 2025	10.78	13.12	10.78	12.43	12.29	15.31%	20,117
Apr 8, 2025	11.64	11.67	10.78	10.78	10.66	-5.44%	24,050
Apr 7, 2025	10.66	11.40	10.66	11.40	11.27	1.51%	13,529
Apr 4, 2025	11.64	11.64	11.01	11.23	11.11	-9.58%	38,103
Apr 3, 2025	12.56	12.56	12.35	12.42	12.28	-4.83%	13,711
Apr 2, 2025	12.96	13.06	12.80	13.05	12.90	0.31%	13,462
Apr 1, 2025	13.12	13.12	12.83	13.01	12.87	-0.08%	10,868
Mar 31, 2025	13.02	13.06	12.72	13.02	12.88	-1.36%	13,986
Mar 28, 2025	13.43	13.43	13.15	13.20	13.05	-2.51%	12,400
Mar 27, 2025	13.43	13.54	13.32	13.54	13.39	0.97%	11,324
Mar 26, 2025	13.59	13.63	13.40	13.41	13.26	-1.61%	18,240
Mar 25, 2025	13.46	13.64	13.46	13.63	13.48	1.79%	15,500
Mar 24, 2025	13.49	13.49	13.30	13.39	13.24	-0.45%	16,900
Mar 21, 2025	13.54	13.54	13.24	13.45	13.30	0.90%	10,069
Mar 20, 2025	13.47	13.47	13.25	13.33	13.18	-0.60%	8,000
Mar 19, 2025	13.70	13.70	13.27	13.41	13.26	-0.52%	23,710
Mar 18, 2025	13.52	13.64	13.31	13.48	13.33	0.15%	24,262
Mar 17, 2025	13.27	13.46	13.12	13.46	13.31	2.28%	46,430
Mar 14, 2025	13.20	13.20	13.07	13.16	13.02	2.25%	2,600
Mar 13, 2025	13.00	13.00	12.87	12.87	12.73	-0.85%	16,900
Mar 12, 2025	13.61	13.61	12.91	12.98	12.84	-3.57%	11,206
Mar 11, 2025	13.22	13.46	12.90	13.46	13.31	-0.88%	20,303
Mar 10, 2025	13.14	13.58	12.81	13.58	13.43	0.22%	35,986
Mar 7, 2025	13.28	13.55	13.24	13.55	13.40	2.65%	21,956
Mar 6, 2025	13.35	13.36	13.18	13.20	13.05	-0.60%	18,502
Mar 5, 2025	13.31	13.40	13.15	13.28	13.13	2.79%	17,900
Mar 4, 2025	12.89	12.97	12.67	12.92	12.78	-0.69%	13,100
Mar 3, 2025	13.22	13.22	13.01	13.01	12.87	-	9,302
Feb 28, 2025	13.29	13.29	12.98	13.01	13.01	-1.06%	7,325