TSX:ENCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	12.48	12.55	12.20	12.29	12.29	-2.61%	420,049
Mar 31, 2026	12.75	12.83	12.46	12.62	12.62	-1.79%	294,154
Mar 30, 2026	12.97	13.03	12.81	12.85	12.73	-0.08%	288,225
Mar 27, 2026	12.80	12.88	12.74	12.86	12.74	1.26%	183,659
Mar 26, 2026	12.80	12.80	12.70	12.70	12.58	-0.16%	176,991
Mar 25, 2026	12.62	12.72	12.59	12.72	12.60	0.71%	76,631
Mar 24, 2026	12.50	12.76	12.50	12.63	12.51	0.96%	136,301
Mar 23, 2026	12.38	12.57	12.22	12.51	12.39	-0.16%	394,437
Mar 20, 2026	12.59	12.64	12.47	12.53	12.41	-0.32%	140,221
Mar 19, 2026	12.37	12.66	12.37	12.57	12.45	1.62%	320,619
Mar 18, 2026	12.41	12.41	12.29	12.37	12.25	0.24%	92,824
Mar 17, 2026	12.30	12.41	12.28	12.34	12.22	0.65%	180,329
Mar 16, 2026	12.21	12.30	12.14	12.26	12.15	0.16%	239,803
Mar 13, 2026	12.19	12.26	12.16	12.24	12.13	0.58%	244,264
Mar 12, 2026	12.18	12.24	12.12	12.17	12.06	0.87%	166,179
Mar 11, 2026	11.89	12.08	11.89	12.07	11.95	1.56%	145,554
Mar 10, 2026	11.85	11.94	11.79	11.88	11.77	-0.21%	124,817
Mar 9, 2026	11.90	12.06	11.87	11.91	11.79	-0.04%	276,456
Mar 6, 2026	12.03	12.07	11.89	11.91	11.80	-0.33%	223,561
Mar 5, 2026	11.96	11.96	11.85	11.95	11.84	0.21%	122,564
Mar 4, 2026	11.84	11.93	11.76	11.93	11.81	0.25%	496,426
Mar 3, 2026	11.97	11.99	11.80	11.90	11.78	-0.08%	209,280
Mar 2, 2026	12.07	12.07	11.85	11.91	11.79	1.36%	218,092
Feb 27, 2026	11.74	11.77	11.67	11.75	11.64	-0.30%	133,517
Feb 26, 2026	11.69	11.82	11.64	11.78	11.55	0.26%	103,254
Feb 25, 2026	11.83	11.83	11.63	11.75	11.52	-0.34%	176,387
Feb 24, 2026	11.91	11.91	11.75	11.79	11.56	-0.25%	150,204
Feb 23, 2026	11.79	11.90	11.79	11.82	11.59	0.42%	149,295
Feb 20, 2026	11.84	11.84	11.73	11.77	11.54	-0.68%	95,533
Feb 19, 2026	11.73	11.87	11.73	11.85	11.62	1.54%	158,931
Feb 18, 2026	11.65	11.70	11.61	11.67	11.44	0.95%	94,816
Feb 17, 2026	11.66	11.66	11.44	11.56	11.34	-0.77%	119,953
Feb 13, 2026	11.49	11.66	11.49	11.65	11.42	1.48%	122,390
Feb 12, 2026	11.53	11.62	11.41	11.48	11.26	-0.35%	201,984
Feb 11, 2026	11.36	11.53	11.33	11.52	11.30	1.86%	267,096
Feb 10, 2026	11.35	11.35	11.24	11.31	11.09	0.13%	77,109
Feb 9, 2026	11.27	11.31	11.25	11.30	11.08	0.13%	96,648
Feb 6, 2026	11.20	11.28	11.13	11.28	11.06	0.62%	152,459
Feb 5, 2026	11.20	11.28	11.17	11.21	10.99	-0.58%	148,820
Feb 4, 2026	11.20	11.30	11.17	11.28	11.06	1.21%	316,148
Feb 3, 2026	11.06	11.17	11.00	11.14	10.92	1.36%	130,139
Feb 2, 2026	10.95	11.02	10.88	10.99	10.78	-0.72%	211,614
Jan 30, 2026	11.10	11.10	10.93	11.07	10.85	-1.69%	242,623
Jan 29, 2026	11.28	11.33	11.21	11.26	10.92	0.81%	381,804
Jan 28, 2026	11.14	11.20	11.10	11.17	10.84	0.54%	163,935
Jan 27, 2026	11.05	11.13	11.05	11.11	10.78	0.82%	195,527
Jan 26, 2026	11.05	11.05	10.96	11.02	10.69	0.18%	163,151
Jan 23, 2026	10.95	11.01	10.95	11.00	10.67	1.01%	142,594
Jan 22, 2026	10.92	10.93	10.85	10.89	10.56	-0.27%	131,821
Jan 21, 2026	10.83	10.93	10.83	10.92	10.59	1.72%	123,706