TSX:ENCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	10.71	10.71	10.61	10.68	10.68	0.19%	59,313
Feb 4, 2025	10.53	10.72	10.49	10.66	10.66	1.14%	106,116
Feb 3, 2025	10.30	10.66	10.29	10.54	10.54	-0.66%	212,901
Jan 31, 2025	10.89	10.89	10.61	10.61	10.61	-3.02%	222,035
Jan 30, 2025	10.91	10.98	10.85	10.94	10.82	0.46%	68,200
Jan 29, 2025	10.77	10.89	10.75	10.89	10.77	0.93%	62,700
Jan 28, 2025	10.91	10.91	10.71	10.79	10.67	-0.46%	117,847
Jan 27, 2025	10.90	10.91	10.80	10.84	10.72	-1.45%	284,300
Jan 24, 2025	11.05	11.05	10.94	11.00	10.88	-0.45%	96,000
Jan 23, 2025	11.03	11.12	11.01	11.05	10.93	-	163,233
Jan 22, 2025	11.10	11.14	11.02	11.05	10.93	-0.09%	58,800
Jan 21, 2025	11.09	11.10	10.95	11.06	10.94	-0.45%	148,700
Jan 20, 2025	10.99	11.12	10.98	11.11	10.99	1.09%	85,700
Jan 17, 2025	10.81	10.99	10.81	10.99	10.87	1.38%	123,546
Jan 16, 2025	10.96	10.96	10.82	10.84	10.72	-1.09%	95,000
Jan 15, 2025	11.02	11.03	10.95	10.96	10.84	0.27%	374,600
Jan 14, 2025	10.88	10.95	10.80	10.93	10.81	-0.18%	132,700
Jan 13, 2025	11.08	11.16	10.93	10.95	10.82	-1.17%	200,500
Jan 10, 2025	11.11	11.22	11.06	11.08	10.96	0.09%	91,400
Jan 9, 2025	11.07	11.07	11.04	11.07	10.95	0.18%	41,400
Jan 8, 2025	11.02	11.05	10.98	11.05	10.93	0.45%	74,328
Jan 7, 2025	10.98	11.02	10.95	11.00	10.88	0.92%	103,400
Jan 6, 2025	10.95	11.02	10.89	10.90	10.78	0.28%	120,400
Jan 3, 2025	10.88	10.90	10.83	10.87	10.75	0.28%	82,303
Jan 2, 2025	10.80	10.88	10.78	10.84	10.72	1.31%	63,600
Dec 31, 2024	10.67	10.71	10.66	10.70	10.70	-0.37%	76,631
Dec 30, 2024	10.70	10.79	10.68	10.74	10.61	0.56%	139,247
Dec 27, 2024	10.66	10.75	10.66	10.68	10.55	-	103,416
Dec 24, 2024	10.62	10.70	10.59	10.68	10.55	0.75%	45,100
Dec 23, 2024	10.47	10.61	10.41	10.60	10.47	1.24%	81,611
Dec 20, 2024	10.50	10.50	10.35	10.47	10.34	0.19%	114,839
Dec 19, 2024	10.51	10.54	10.40	10.45	10.32	-0.29%	152,438
Dec 18, 2024	10.64	10.67	10.45	10.48	10.35	-1.69%	129,528
Dec 17, 2024	10.68	10.68	10.58	10.66	10.53	-0.65%	117,000
Dec 16, 2024	10.86	10.86	10.69	10.73	10.60	-1.38%	130,712
Dec 13, 2024	10.90	10.90	10.78	10.88	10.75	-0.18%	88,800
Dec 12, 2024	10.97	11.06	10.88	10.90	10.77	-1.36%	112,600
Dec 11, 2024	10.96	11.05	10.92	11.05	10.92	1.19%	242,347
Dec 10, 2024	10.95	10.99	10.92	10.92	10.79	-0.36%	107,704
Dec 9, 2024	11.08	11.09	10.95	10.96	10.82	-0.27%	98,900
Dec 6, 2024	11.20	11.20	10.97	10.99	10.86	-1.79%	147,800
Dec 5, 2024	11.17	11.25	11.14	11.19	11.05	0.45%	62,800
Dec 4, 2024	11.29	11.29	11.05	11.14	11.01	-1.15%	163,200
Dec 3, 2024	11.25	11.28	11.19	11.27	11.13	0.36%	55,400
Dec 2, 2024	11.34	11.34	11.16	11.23	11.09	-0.80%	62,504
Nov 29, 2024	11.30	11.34	11.27	11.32	11.18	-0.79%	101,829
Nov 28, 2024	11.39	11.42	11.37	11.41	11.14	0.44%	54,743
Nov 27, 2024	11.37	11.42	11.32	11.36	11.09	-0.09%	75,432
Nov 26, 2024	11.57	11.57	11.30	11.37	11.10	-1.73%	216,447
Nov 25, 2024	11.75	11.76	11.54	11.57	11.30	-1.45%	149,100
Nov 22, 2024	11.79	11.79	11.67	11.74	11.47	-	65,442
Nov 21, 2024	11.57	11.75	11.57	11.74	11.47	1.65%	116,640
Nov 20, 2024	11.47	11.55	11.46	11.55	11.28	0.96%	55,324
Nov 19, 2024	11.40	11.44	11.33	11.44	11.17	-	57,100
Nov 18, 2024	11.40	11.47	11.40	11.44	11.17	0.79%	144,210
Nov 15, 2024	11.41	11.44	11.32	11.35	11.08	-0.61%	84,400
Nov 14, 2024	11.33	11.43	11.25	11.42	11.15	1.60%	165,500
Nov 13, 2024	11.24	11.25	11.07	11.24	10.98	0.54%	72,823
Nov 12, 2024	11.29	11.33	11.10	11.18	10.92	-0.80%	81,800
Nov 11, 2024	11.18	11.32	11.16	11.27	11.01	0.45%	81,100
Nov 8, 2024	11.28	11.28	11.16	11.22	10.96	-0.88%	81,731
Nov 7, 2024	11.19	11.33	11.07	11.32	11.06	1.25%	278,046
Nov 6, 2024	11.04	11.20	11.01	11.18	10.92	1.27%	126,300
Nov 5, 2024	11.09	11.11	11.00	11.04	10.78	-0.09%	72,020
Nov 4, 2024	11.00	11.11	10.94	11.05	10.79	0.82%	100,001
Nov 1, 2024	11.10	11.16	10.92	10.96	10.70	-0.90%	116,900
Oct 31, 2024	11.18	11.18	10.97	11.06	10.80	-1.69%	159,700
Oct 30, 2024	11.20	11.26	11.18	11.25	10.86	0.45%	109,700
Oct 29, 2024	11.22	11.25	11.13	11.20	10.81	-0.71%	225,812
Oct 28, 2024	11.20	11.29	11.03	11.28	10.89	-0.97%	525,100
Oct 25, 2024	11.34	11.42	11.34	11.39	11.00	0.71%	74,248
Oct 24, 2024	11.30	11.34	11.21	11.31	10.92	0.27%	92,141
Oct 23, 2024	11.39	11.40	11.21	11.28	10.89	-1.05%	210,818
Oct 22, 2024	11.35	11.41	11.32	11.40	11.01	0.18%	133,200
Oct 21, 2024	11.43	11.46	11.35	11.38	10.99	0.18%	83,600
Oct 18, 2024	11.38	11.38	11.27	11.36	10.97	-0.26%	138,200
Oct 17, 2024	11.33	11.40	11.31	11.39	11.00	0.80%	62,616
Oct 16, 2024	11.34	11.36	11.30	11.30	10.91	-0.35%	194,847
Oct 15, 2024	11.36	11.37	11.25	11.34	10.95	-2.33%	164,200
Oct 11, 2024	11.57	11.63	11.50	11.61	11.21	0.17%	49,336
Oct 10, 2024	11.49	11.62	11.46	11.59	11.19	1.31%	65,800
Oct 9, 2024	11.35	11.45	11.32	11.44	11.04	0.26%	75,900
Oct 8, 2024	11.44	11.45	11.30	11.41	11.01	-1.38%	113,300
Oct 7, 2024	11.50	11.60	11.50	11.57	11.16	0.87%	143,200
Oct 4, 2024	11.39	11.47	11.34	11.47	11.07	1.33%	198,300
Oct 3, 2024	11.11	11.33	11.09	11.32	10.93	1.98%	172,000
Oct 2, 2024	11.16	11.23	11.01	11.10	10.72	0.27%	142,100
Oct 1, 2024	10.75	11.10	10.75	11.07	10.68	2.22%	247,200
Sep 30, 2024	10.75	10.91	10.73	10.83	10.45	0.74%	397,937
Sep 27, 2024	10.69	10.76	10.61	10.75	10.38	0.28%	281,320
Sep 26, 2024	10.84	10.87	10.69	10.72	10.22	-2.01%	269,300
Sep 25, 2024	11.01	11.01	10.86	10.94	10.43	-0.64%	92,746
Sep 24, 2024	10.99	11.14	10.97	11.01	10.50	0.55%	89,200
Sep 23, 2024	10.89	10.99	10.84	10.95	10.44	0.92%	116,246
Sep 20, 2024	10.89	10.89	10.71	10.85	10.34	-0.18%	69,400
Sep 19, 2024	10.89	10.89	10.80	10.87	10.37	0.93%	107,500
Sep 18, 2024	10.84	10.84	10.71	10.77	10.27	-0.65%	71,900
Sep 17, 2024	10.78	10.84	10.74	10.84	10.34	0.46%	105,209
Sep 16, 2024	10.79	10.79	10.64	10.79	10.29	0.75%	135,100
Sep 13, 2024	10.71	10.75	10.65	10.71	10.21	0.75%	121,015