TSX:ENBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.41	13.41	13.35	13.35	13.35	-0.22%	266
Mar 26, 2026	13.36	13.38	13.36	13.38	13.38	0.83%	655
Mar 25, 2026	13.19	13.33	13.19	13.27	13.27	0.45%	1,298
Mar 24, 2026	13.15	13.36	13.15	13.21	13.21	0.84%	11,068
Mar 23, 2026	12.80	13.10	12.75	13.10	13.10	1.16%	4,948
Mar 20, 2026	13.18	13.18	12.95	12.95	12.95	-0.84%	2,956
Mar 19, 2026	13.04	13.07	13.01	13.06	13.06	1.40%	2,942
Mar 18, 2026	12.91	12.95	12.88	12.88	12.88	-1.53%	3,552
Mar 17, 2026	13.14	13.16	13.08	13.08	13.08	-0.53%	1,720
Mar 16, 2026	12.95	13.15	12.95	13.15	13.15	0.61%	2,139
Mar 13, 2026	12.96	13.07	12.96	13.07	13.07	0.54%	12,175
Mar 12, 2026	12.84	13.00	12.84	13.00	13.00	1.40%	1,457
Mar 10, 2026	12.87	12.87	12.82	12.82	12.82	-0.47%	7,789
Mar 9, 2026	12.98	12.98	12.79	12.88	12.88	-0.16%	1,543
Mar 6, 2026	13.10	13.10	12.85	12.90	12.90	-0.23%	3,332
Mar 5, 2026	12.97	12.97	12.93	12.93	12.93	-	228
Mar 4, 2026	13.00	13.00	12.90	12.93	12.93	-0.69%	2,472
Mar 3, 2026	13.04	13.04	12.89	13.02	13.02	0.54%	2,623
Mar 2, 2026	12.90	12.99	12.86	12.95	12.95	1.17%	9,502
Feb 27, 2026	12.67	12.83	12.67	12.80	12.80	1.43%	6,190
Feb 26, 2026	12.68	12.71	12.62	12.62	12.49	-0.24%	1,444
Feb 25, 2026	12.61	12.68	12.61	12.65	12.52	0.88%	3,157
Feb 24, 2026	12.79	12.79	12.54	12.54	12.41	-0.63%	1,420
Feb 23, 2026	12.58	12.62	12.58	12.62	12.49	1.77%	734
Feb 20, 2026	12.40	12.40	12.40	12.40	12.27	-0.08%	488
Feb 19, 2026	12.48	12.48	12.41	12.41	12.28	0.81%	835
Feb 18, 2026	12.37	12.37	12.24	12.31	12.18	-0.49%	7,885
Feb 17, 2026	12.68	12.68	12.22	12.37	12.24	-3.51%	35,140
Feb 13, 2026	12.51	12.84	12.51	12.82	12.69	3.64%	7,383
Feb 12, 2026	12.37	12.37	12.37	12.37	12.24	0.49%	270
Feb 11, 2026	12.26	12.32	12.26	12.31	12.18	1.23%	13,508
Feb 10, 2026	12.16	12.16	12.16	12.16	12.03	1.50%	1,068
Feb 9, 2026	12.01	12.09	11.98	11.98	11.86	-0.83%	3,032
Feb 6, 2026	12.16	12.16	12.03	12.08	11.96	-0.25%	8,278
Feb 5, 2026	11.96	12.12	11.96	12.11	11.99	0.67%	16,862
Feb 4, 2026	11.89	12.04	11.89	12.03	11.91	1.86%	8,488
Feb 3, 2026	11.78	11.81	11.78	11.81	11.69	1.81%	2,114
Feb 2, 2026	11.70	11.70	11.60	11.60	11.48	0.78%	910
Jan 30, 2026	11.75	11.75	11.51	11.51	11.39	-2.46%	1,586
Jan 29, 2026	11.81	11.81	11.77	11.80	11.55	1.03%	5,109
Jan 28, 2026	11.55	11.68	11.55	11.68	11.43	1.13%	2,621
Jan 27, 2026	11.60	11.62	11.50	11.55	11.31	-0.60%	7,491
Jan 26, 2026	11.73	11.73	11.62	11.62	11.37	-0.85%	12,302
Jan 23, 2026	11.66	11.72	11.66	11.72	11.47	0.69%	1,009
Jan 22, 2026	11.57	11.64	11.57	11.64	11.39	0.52%	1,173
Jan 21, 2026	11.58	11.58	11.56	11.58	11.33	-	6,623
Jan 20, 2026	11.56	11.60	11.56	11.58	11.33	-1.11%	3,406
Jan 19, 2026	11.76	11.76	11.67	11.71	11.46	-0.43%	5,421
Jan 16, 2026	11.71	11.76	11.71	11.76	11.51	2.53%	1,831
Jan 15, 2026	11.47	11.47	11.47	11.47	11.23	0.53%	201