TSX:EBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	15.24	15.46	15.24	15.40	15.40	0.65%	19,927
Apr 23, 2026	15.50	15.52	15.25	15.30	15.30	-2.24%	17,152
Apr 22, 2026	15.63	15.70	15.63	15.65	15.65	-0.32%	10,431
Apr 21, 2026	15.90	16.01	15.69	15.70	15.70	-1.26%	23,196
Apr 20, 2026	16.04	16.04	15.86	15.90	15.90	-1.24%	20,204
Apr 17, 2026	16.14	16.25	16.08	16.10	16.10	1.32%	30,635
Apr 16, 2026	15.94	16.01	15.80	15.89	15.89	-0.56%	27,151
Apr 15, 2026	16.07	16.07	15.98	15.98	15.98	-0.68%	27,709
Apr 14, 2026	15.94	16.11	15.94	16.09	16.09	2.16%	36,894
Apr 13, 2026	15.63	15.85	15.63	15.75	15.75	-0.57%	14,800
Apr 10, 2026	15.89	15.89	15.72	15.84	15.84	0.96%	10,129
Apr 9, 2026	15.54	15.73	15.52	15.69	15.69	-0.38%	13,448
Apr 8, 2026	15.66	15.93	15.61	15.75	15.75	4.86%	43,896
Apr 7, 2026	15.01	15.04	14.73	15.02	15.02	-1.38%	10,433
Apr 6, 2026	14.90	15.24	14.90	15.23	15.23	1.53%	13,678
Apr 2, 2026	14.80	15.00	14.77	15.00	15.00	-1.12%	27,295
Apr 1, 2026	15.13	15.17	14.93	15.17	15.17	2.78%	28,884
Mar 31, 2026	14.60	14.76	14.50	14.76	14.76	1.86%	7,274
Mar 30, 2026	14.46	14.59	14.41	14.49	14.35	0.56%	11,411
Mar 27, 2026	14.47	14.57	14.32	14.41	14.27	-0.62%	34,052
Mar 26, 2026	14.60	14.62	14.41	14.50	14.35	-2.88%	29,853
Mar 25, 2026	14.59	14.95	14.59	14.93	14.78	2.26%	10,514
Mar 24, 2026	14.50	14.61	14.34	14.60	14.45	-1.02%	8,730
Mar 23, 2026	14.40	14.87	14.40	14.75	14.60	4.24%	44,238
Mar 20, 2026	14.46	14.56	14.08	14.15	14.01	-2.88%	31,658
Mar 19, 2026	14.68	14.68	14.44	14.57	14.42	-2.67%	98,608
Mar 18, 2026	14.91	15.13	14.91	14.97	14.82	0.13%	21,029
Mar 17, 2026	15.03	15.05	14.85	14.95	14.80	0.74%	46,261
Mar 16, 2026	14.65	14.87	14.65	14.84	14.69	1.23%	19,811
Mar 13, 2026	14.71	14.91	14.52	14.66	14.51	-0.34%	46,778
Mar 12, 2026	14.89	14.89	14.66	14.71	14.56	-3.22%	76,766
Mar 11, 2026	15.21	15.22	15.12	15.20	15.05	-0.26%	4,233
Mar 10, 2026	15.18	15.39	15.14	15.24	15.09	1.67%	28,739
Mar 9, 2026	14.53	15.00	14.51	14.99	14.84	1.01%	100,877
Mar 6, 2026	14.91	15.00	14.61	14.84	14.69	-1.53%	122,703
Mar 5, 2026	15.35	15.35	15.05	15.07	14.92	-2.52%	32,137
Mar 4, 2026	15.45	15.46	15.33	15.46	15.31	1.24%	11,464
Mar 3, 2026	15.07	15.27	14.88	15.27	15.12	-2.43%	35,524
Mar 2, 2026	15.60	15.77	15.52	15.65	15.49	-2.00%	34,465
Feb 27, 2026	16.25	16.25	15.93	15.97	15.81	-2.08%	41,167
Feb 26, 2026	16.49	16.51	16.31	16.31	16.00	-1.21%	24,191
Feb 25, 2026	16.34	16.56	16.34	16.51	16.20	1.48%	12,246
Feb 24, 2026	16.16	16.27	16.10	16.27	15.96	-1.27%	76,849
Feb 23, 2026	16.54	16.63	16.32	16.48	16.17	-0.24%	18,066
Feb 20, 2026	16.40	16.52	16.33	16.52	16.21	1.66%	19,587
Feb 19, 2026	16.19	16.25	16.13	16.25	15.94	-0.79%	58,191
Feb 18, 2026	16.29	16.38	16.23	16.38	16.07	1.93%	13,346
Feb 17, 2026	15.75	16.07	15.75	16.07	15.77	2.82%	33,171
Feb 13, 2026	15.62	15.74	15.43	15.63	15.34	-1.51%	66,641
Feb 12, 2026	16.32	16.32	15.87	15.87	15.57	-2.76%	101,247