TSX:ENCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	12.18	12.24	12.12	12.23	-	1.37%	130,424
Mar 11, 2026	11.89	12.08	11.89	12.07	12.07	1.56%	145,554
Mar 10, 2026	11.85	11.94	11.79	11.88	11.88	-0.21%	124,817
Mar 9, 2026	11.90	12.06	11.87	11.91	11.91	-0.04%	276,456
Mar 6, 2026	12.03	12.07	11.89	11.91	11.91	-0.33%	223,561
Mar 5, 2026	11.96	11.96	11.85	11.95	11.95	0.21%	122,564
Mar 4, 2026	11.84	11.93	11.76	11.93	11.93	0.25%	496,426
Mar 3, 2026	11.97	11.99	11.80	11.90	11.90	-0.08%	209,280
Mar 2, 2026	12.07	12.07	11.85	11.91	11.91	1.36%	218,092
Feb 27, 2026	11.74	11.77	11.67	11.75	11.75	-0.30%	133,517
Feb 26, 2026	11.69	11.82	11.64	11.78	11.66	0.26%	103,254
Feb 25, 2026	11.83	11.83	11.63	11.75	11.63	-0.34%	176,387
Feb 24, 2026	11.91	11.91	11.75	11.79	11.67	-0.25%	150,204
Feb 23, 2026	11.79	11.90	11.79	11.82	11.70	0.42%	149,295
Feb 20, 2026	11.84	11.84	11.73	11.77	11.65	-0.68%	95,533
Feb 19, 2026	11.73	11.87	11.73	11.85	11.73	1.54%	158,931
Feb 18, 2026	11.65	11.70	11.61	11.67	11.55	0.95%	94,816
Feb 17, 2026	11.66	11.66	11.44	11.56	11.44	-0.77%	119,953
Feb 13, 2026	11.49	11.66	11.49	11.65	11.53	1.48%	122,390
Feb 12, 2026	11.53	11.62	11.41	11.48	11.36	-0.35%	201,984
Feb 11, 2026	11.36	11.53	11.33	11.52	11.40	1.86%	267,096
Feb 10, 2026	11.35	11.35	11.24	11.31	11.19	0.13%	77,109
Feb 9, 2026	11.27	11.31	11.25	11.30	11.18	0.13%	96,648
Feb 6, 2026	11.20	11.28	11.13	11.28	11.17	0.62%	152,459
Feb 5, 2026	11.20	11.28	11.17	11.21	11.10	-0.58%	148,820
Feb 4, 2026	11.20	11.30	11.17	11.28	11.16	1.21%	316,148
Feb 3, 2026	11.06	11.17	11.00	11.14	11.03	1.36%	130,139
Feb 2, 2026	10.95	11.02	10.88	10.99	10.88	-0.72%	211,614
Jan 30, 2026	11.10	11.10	10.93	11.07	10.96	-1.69%	242,623
Jan 29, 2026	11.28	11.33	11.21	11.26	11.03	0.81%	381,804
Jan 28, 2026	11.14	11.20	11.10	11.17	10.94	0.54%	163,935
Jan 27, 2026	11.05	11.13	11.05	11.11	10.88	0.82%	195,527
Jan 26, 2026	11.05	11.05	10.96	11.02	10.79	0.18%	163,151
Jan 23, 2026	10.95	11.01	10.95	11.00	10.77	1.01%	142,594
Jan 22, 2026	10.92	10.93	10.85	10.89	10.66	-0.27%	131,821
Jan 21, 2026	10.83	10.93	10.83	10.92	10.69	1.72%	123,706
Jan 20, 2026	10.80	10.82	10.69	10.74	10.51	-0.32%	100,222
Jan 19, 2026	10.81	10.81	10.76	10.77	10.55	-0.09%	89,345
Jan 16, 2026	10.73	10.81	10.73	10.78	10.56	0.84%	90,341
Jan 15, 2026	10.68	10.72	10.62	10.69	10.47	-0.28%	114,207
Jan 14, 2026	10.65	10.79	10.65	10.72	10.50	1.04%	300,770
Jan 13, 2026	10.48	10.63	10.46	10.61	10.39	1.82%	151,002
Jan 12, 2026	10.35	10.42	10.34	10.42	10.20	0.77%	94,981
Jan 9, 2026	10.25	10.35	10.25	10.34	10.13	0.98%	103,840
Jan 8, 2026	10.16	10.27	10.10	10.24	10.03	1.04%	346,441
Jan 7, 2026	10.25	10.25	10.10	10.14	9.92	-1.60%	252,094
Jan 6, 2026	10.50	10.50	10.27	10.30	10.09	-1.72%	426,758
Jan 5, 2026	10.53	10.56	10.20	10.48	10.26	-2.15%	568,955
Jan 2, 2026	10.57	10.74	10.50	10.71	10.49	1.37%	136,179
Dec 31, 2025	10.60	10.60	10.53	10.57	10.35	-1.45%	37,340