TSX:EBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	16.45	16.51	16.19	16.25	16.25	0.06%	13,648
Jun 12, 2026	15.99	16.24	15.96	16.24	16.24	2.78%	22,375
Jun 11, 2026	15.61	15.88	15.41	15.80	15.80	2.46%	78,961
Jun 10, 2026	15.57	15.62	15.42	15.42	15.42	-1.85%	8,126
Jun 9, 2026	15.99	15.99	15.65	15.71	15.71	0.32%	4,762
Jun 8, 2026	15.74	15.85	15.66	15.66	15.66	-0.82%	7,456
Jun 5, 2026	15.93	15.93	15.75	15.79	15.79	-0.69%	12,486
Jun 4, 2026	15.75	15.90	15.75	15.90	15.90	0.70%	20,219
Jun 3, 2026	15.99	15.99	15.72	15.79	15.79	-1.56%	4,037
Jun 2, 2026	15.92	16.05	15.92	16.04	16.04	0.88%	6,174
Jun 1, 2026	15.98	15.98	15.75	15.90	15.90	-0.56%	6,012
May 29, 2026	16.05	16.07	15.93	15.99	15.99	1.17%	12,360
May 28, 2026	16.02	16.06	15.93	15.95	15.81	-1.36%	31,911
May 27, 2026	16.13	16.20	16.09	16.17	16.02	0.31%	19,424
May 26, 2026	16.15	16.17	16.05	16.12	15.97	-0.31%	12,713
May 25, 2026	15.95	16.17	15.94	16.17	16.02	2.15%	9,543
May 22, 2026	15.90	15.95	15.83	15.83	15.69	-0.44%	12,300
May 21, 2026	15.75	15.93	15.75	15.90	15.76	1.08%	10,468
May 20, 2026	15.59	15.75	15.52	15.73	15.59	1.94%	21,972
May 19, 2026	15.58	15.58	15.43	15.43	15.29	0.19%	14,548
May 15, 2026	15.44	15.46	15.40	15.40	15.26	-0.96%	7,385
May 14, 2026	15.45	15.60	15.45	15.55	15.41	0.97%	15,383
May 13, 2026	15.37	15.41	15.21	15.40	15.26	-0.45%	13,506
May 12, 2026	15.58	15.58	15.23	15.47	15.33	-2.34%	28,543
May 11, 2026	15.54	15.84	15.54	15.84	15.70	1.15%	23,195
May 8, 2026	15.61	15.66	15.57	15.66	15.52	0.51%	6,880
May 7, 2026	15.84	15.84	15.55	15.58	15.44	-1.08%	20,108
May 6, 2026	15.62	15.90	15.62	15.75	15.61	3.48%	20,296
May 5, 2026	15.08	15.22	15.05	15.22	15.08	1.26%	16,349
May 4, 2026	15.35	15.35	14.97	15.03	14.89	-2.40%	37,591
May 1, 2026	15.49	15.50	15.37	15.40	15.26	-0.23%	2,619
Apr 30, 2026	15.30	15.50	15.27	15.44	15.29	0.65%	12,711
Apr 29, 2026	15.80	15.80	15.45	15.48	15.20	-0.13%	6,019
Apr 28, 2026	15.53	15.57	15.47	15.50	15.22	0.39%	10,774
Apr 27, 2026	15.41	15.44	15.38	15.44	15.16	0.26%	18,472
Apr 24, 2026	15.24	15.46	15.24	15.40	15.12	0.65%	19,927
Apr 23, 2026	15.50	15.52	15.25	15.30	15.02	-2.24%	17,152
Apr 22, 2026	15.63	15.70	15.63	15.65	15.36	-0.32%	10,431
Apr 21, 2026	15.90	16.01	15.69	15.70	15.41	-1.26%	23,196
Apr 20, 2026	16.04	16.04	15.86	15.90	15.61	-1.24%	20,204
Apr 17, 2026	16.14	16.25	16.08	16.10	15.80	1.32%	30,635
Apr 16, 2026	15.94	16.01	15.80	15.89	15.60	-0.56%	27,151
Apr 15, 2026	16.07	16.07	15.98	15.98	15.69	-0.68%	27,709
Apr 14, 2026	15.94	16.11	15.94	16.09	15.79	2.16%	36,894
Apr 13, 2026	15.63	15.85	15.63	15.75	15.46	-0.57%	14,800
Apr 10, 2026	15.89	15.89	15.72	15.84	15.55	0.96%	10,129
Apr 9, 2026	15.54	15.73	15.52	15.69	15.40	-0.38%	13,448
Apr 8, 2026	15.66	15.93	15.61	15.75	15.46	4.86%	43,896
Apr 7, 2026	15.01	15.04	14.73	15.02	14.74	-1.38%	10,433
Apr 6, 2026	14.90	15.24	14.90	15.23	14.95	1.53%	13,678