TSX:ENCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	10.44	10.44	10.39	10.39	10.39	-0.48%	45,178
Jul 18, 2025	10.43	10.49	10.41	10.44	10.44	0.19%	302,400
Jul 17, 2025	10.37	10.43	10.35	10.42	10.42	0.39%	68,606
Jul 16, 2025	10.44	10.44	10.35	10.38	10.38	-0.76%	130,600
Jul 15, 2025	10.52	10.52	10.42	10.46	10.46	-0.38%	107,200
Jul 14, 2025	10.45	10.50	10.41	10.50	10.50	0.67%	228,502
Jul 11, 2025	10.36	10.44	10.36	10.43	10.43	0.68%	114,441
Jul 10, 2025	10.35	10.36	10.26	10.36	10.36	-	119,435
Jul 9, 2025	10.36	10.40	10.35	10.36	10.36	-0.29%	72,100
Jul 8, 2025	10.23	10.44	10.23	10.39	10.39	1.27%	99,600
Jul 7, 2025	10.35	10.35	10.21	10.26	10.26	-0.77%	154,100
Jul 4, 2025	10.34	10.36	10.32	10.34	10.34	-0.10%	39,432
Jul 3, 2025	10.37	10.39	10.31	10.35	10.35	-0.38%	92,300
Jul 2, 2025	10.37	10.44	10.31	10.39	10.39	0.10%	67,801
Jun 30, 2025	10.44	10.44	10.32	10.38	10.38	-1.05%	81,737
Jun 27, 2025	10.53	10.55	10.44	10.49	10.37	-	233,323
Jun 26, 2025	10.48	10.50	10.44	10.49	10.37	0.29%	48,300
Jun 25, 2025	10.49	10.49	10.43	10.46	10.34	-0.29%	118,000
Jun 24, 2025	10.47	10.55	10.45	10.49	10.37	-0.85%	156,100
Jun 23, 2025	10.78	10.78	10.55	10.58	10.46	-1.31%	167,600
Jun 20, 2025	10.73	10.73	10.68	10.72	10.59	0.19%	82,300
Jun 19, 2025	10.67	10.74	10.67	10.70	10.58	0.28%	67,130
Jun 18, 2025	10.77	10.77	10.67	10.67	10.55	-0.56%	87,400
Jun 17, 2025	10.72	10.77	10.70	10.73	10.60	0.56%	124,900
Jun 16, 2025	10.72	10.74	10.64	10.67	10.55	-0.47%	92,800
Jun 13, 2025	10.77	10.77	10.64	10.72	10.59	1.23%	137,100
Jun 12, 2025	10.48	10.59	10.48	10.59	10.47	0.67%	76,900
Jun 11, 2025	10.51	10.54	10.43	10.52	10.40	0.77%	159,617
Jun 10, 2025	10.39	10.49	10.39	10.44	10.32	0.77%	65,100
Jun 9, 2025	10.40	10.43	10.34	10.36	10.24	-0.38%	71,023
Jun 6, 2025	10.37	10.43	10.37	10.40	10.28	0.58%	60,100
Jun 5, 2025	10.42	10.42	10.32	10.34	10.22	0.19%	28,928
Jun 4, 2025	10.39	10.44	10.29	10.32	10.20	-0.96%	87,027
Jun 3, 2025	10.33	10.43	10.27	10.42	10.30	1.26%	206,300
Jun 2, 2025	10.28	10.32	10.23	10.29	10.17	0.98%	142,800
May 30, 2025	10.32	10.33	10.16	10.19	10.19	-2.11%	114,700
May 29, 2025	10.44	10.44	10.38	10.41	10.29	0.10%	159,715
May 28, 2025	10.51	10.51	10.40	10.40	10.28	-0.48%	122,900
May 27, 2025	10.44	10.48	10.43	10.45	10.33	-	74,100
May 26, 2025	10.41	10.49	10.40	10.45	10.33	0.38%	35,600
May 23, 2025	10.34	10.42	10.30	10.41	10.29	0.39%	43,743
May 22, 2025	10.39	10.39	10.31	10.37	10.25	-0.29%	76,824
May 21, 2025	10.42	10.44	10.38	10.40	10.28	-0.38%	94,500
May 20, 2025	10.44	10.46	10.39	10.44	10.32	-	98,735
May 16, 2025	10.48	10.55	10.42	10.44	10.32	0.77%	129,600
May 15, 2025	10.30	10.36	10.28	10.36	10.24	-0.10%	54,300
May 14, 2025	10.38	10.38	10.32	10.37	10.25	0.10%	63,700
May 13, 2025	10.35	10.38	10.28	10.36	10.24	0.88%	58,600
May 12, 2025	10.40	10.40	10.25	10.27	10.15	0.59%	70,903
May 9, 2025	10.20	10.22	10.14	10.21	10.09	0.59%	131,242