TSX:EBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	15.75	15.87	15.75	15.85	-	0.76%	5,088
May 20, 2026	15.59	15.75	15.52	15.73	15.73	1.94%	21,972
May 19, 2026	15.58	15.58	15.43	15.43	15.43	0.19%	14,548
May 15, 2026	15.44	15.46	15.40	15.40	15.40	-0.96%	7,385
May 14, 2026	15.45	15.60	15.45	15.55	15.55	0.97%	15,383
May 13, 2026	15.37	15.41	15.21	15.40	15.40	-0.45%	13,506
May 12, 2026	15.58	15.58	15.23	15.47	15.47	-2.34%	28,543
May 11, 2026	15.54	15.84	15.54	15.84	15.84	1.15%	23,195
May 8, 2026	15.61	15.66	15.57	15.66	15.66	0.51%	6,880
May 7, 2026	15.84	15.84	15.55	15.58	15.58	-1.08%	20,108
May 6, 2026	15.62	15.90	15.62	15.75	15.75	3.48%	20,296
May 5, 2026	15.08	15.22	15.05	15.22	15.22	1.26%	16,349
May 4, 2026	15.35	15.35	14.97	15.03	15.03	-2.40%	37,591
May 1, 2026	15.49	15.50	15.37	15.40	15.40	-0.23%	2,619
Apr 30, 2026	15.30	15.50	15.27	15.44	15.44	-0.29%	12,711
Apr 29, 2026	15.80	15.80	15.45	15.48	15.34	-0.13%	6,019
Apr 28, 2026	15.53	15.57	15.47	15.50	15.35	0.39%	10,774
Apr 27, 2026	15.41	15.44	15.38	15.44	15.30	0.26%	18,472
Apr 24, 2026	15.24	15.46	15.24	15.40	15.26	0.65%	19,927
Apr 23, 2026	15.50	15.52	15.25	15.30	15.16	-2.24%	17,152
Apr 22, 2026	15.63	15.70	15.63	15.65	15.50	-0.32%	10,431
Apr 21, 2026	15.90	16.01	15.69	15.70	15.55	-1.26%	23,196
Apr 20, 2026	16.04	16.04	15.86	15.90	15.75	-1.24%	20,204
Apr 17, 2026	16.14	16.25	16.08	16.10	15.95	1.32%	30,635
Apr 16, 2026	15.94	16.01	15.80	15.89	15.74	-0.56%	27,151
Apr 15, 2026	16.07	16.07	15.98	15.98	15.83	-0.68%	27,709
Apr 14, 2026	15.94	16.11	15.94	16.09	15.94	2.16%	36,894
Apr 13, 2026	15.63	15.85	15.63	15.75	15.60	-0.57%	14,800
Apr 10, 2026	15.89	15.89	15.72	15.84	15.69	0.96%	10,129
Apr 9, 2026	15.54	15.73	15.52	15.69	15.54	-0.38%	13,448
Apr 8, 2026	15.66	15.93	15.61	15.75	15.60	4.86%	43,896
Apr 7, 2026	15.01	15.04	14.73	15.02	14.88	-1.38%	10,433
Apr 6, 2026	14.90	15.24	14.90	15.23	15.09	1.53%	13,678
Apr 2, 2026	14.80	15.00	14.77	15.00	14.86	-1.12%	27,295
Apr 1, 2026	15.13	15.17	14.93	15.17	15.03	2.78%	28,884
Mar 31, 2026	14.60	14.76	14.50	14.76	14.62	1.86%	7,274
Mar 30, 2026	14.46	14.59	14.41	14.49	14.21	0.56%	11,411
Mar 27, 2026	14.47	14.57	14.32	14.41	14.13	-0.62%	34,052
Mar 26, 2026	14.60	14.62	14.41	14.50	14.22	-2.88%	29,853
Mar 25, 2026	14.59	14.95	14.59	14.93	14.64	2.26%	10,514
Mar 24, 2026	14.50	14.61	14.34	14.60	14.32	-1.02%	8,730
Mar 23, 2026	14.40	14.87	14.40	14.75	14.47	4.24%	44,238
Mar 20, 2026	14.46	14.56	14.08	14.15	13.88	-2.88%	31,658
Mar 19, 2026	14.68	14.68	14.44	14.57	14.29	-2.67%	98,608
Mar 18, 2026	14.91	15.13	14.91	14.97	14.68	0.13%	21,029
Mar 17, 2026	15.03	15.05	14.85	14.95	14.66	0.74%	46,261
Mar 16, 2026	14.65	14.87	14.65	14.84	14.55	1.23%	19,811
Mar 13, 2026	14.71	14.91	14.52	14.66	14.38	-0.34%	46,778
Mar 12, 2026	14.89	14.89	14.66	14.71	14.43	-3.22%	76,766
Mar 11, 2026	15.21	15.22	15.12	15.20	14.91	-0.26%	4,233