TSX:ENCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	10.25	10.35	10.25	10.34	10.34	0.98%	103,840
Jan 8, 2026	10.16	10.27	10.10	10.24	10.24	1.04%	346,441
Jan 7, 2026	10.25	10.25	10.10	10.14	10.14	-1.60%	252,094
Jan 6, 2026	10.50	10.50	10.27	10.30	10.30	-1.72%	426,758
Jan 5, 2026	10.53	10.56	10.20	10.48	10.48	-2.15%	568,955
Jan 2, 2026	10.57	10.74	10.50	10.71	10.71	1.37%	136,179
Dec 31, 2025	10.60	10.60	10.53	10.57	10.57	-1.45%	37,340
Dec 30, 2025	10.70	10.74	10.66	10.72	10.60	0.94%	123,814
Dec 29, 2025	10.59	10.66	10.58	10.62	10.50	0.52%	107,664
Dec 24, 2025	10.60	10.61	10.55	10.57	10.45	-0.28%	57,245
Dec 23, 2025	10.52	10.60	10.49	10.60	10.48	1.00%	150,988
Dec 22, 2025	10.50	10.51	10.46	10.49	10.37	0.72%	197,986
Dec 19, 2025	10.43	10.47	10.41	10.42	10.30	0.63%	97,272
Dec 18, 2025	10.51	10.51	10.35	10.35	10.23	-1.33%	250,462
Dec 17, 2025	10.41	10.51	10.40	10.49	10.37	0.96%	96,790
Dec 16, 2025	10.66	10.66	10.38	10.39	10.27	-3.26%	379,518
Dec 15, 2025	10.83	10.83	10.66	10.74	10.62	-0.46%	165,616
Dec 12, 2025	10.78	10.81	10.72	10.79	10.67	0.33%	125,004
Dec 11, 2025	10.72	10.77	10.69	10.76	10.63	-0.23%	109,599
Dec 10, 2025	10.82	10.82	10.73	10.78	10.66	-0.28%	101,614
Dec 9, 2025	10.90	10.93	10.79	10.81	10.69	-0.92%	110,135
Dec 8, 2025	10.94	10.97	10.87	10.91	10.79	-0.50%	93,956
Dec 5, 2025	10.97	11.05	10.96	10.97	10.84	-0.23%	145,552
Dec 4, 2025	10.99	11.04	10.99	10.99	10.87	0.23%	100,469
Dec 3, 2025	10.85	11.00	10.85	10.97	10.84	1.15%	52,893
Dec 2, 2025	10.98	10.98	10.82	10.84	10.72	-1.05%	119,009
Dec 1, 2025	10.93	11.03	10.93	10.96	10.83	0.23%	419,842
Nov 28, 2025	10.86	10.95	10.82	10.93	10.81	-0.27%	72,042
Nov 27, 2025	10.95	10.98	10.94	10.96	10.72	0.18%	141,089
Nov 26, 2025	10.97	10.97	10.93	10.94	10.70	0.09%	127,643
Nov 25, 2025	10.95	10.97	10.83	10.93	10.69	-0.64%	230,992
Nov 24, 2025	10.99	11.01	10.91	11.00	10.76	0.46%	151,066
Nov 21, 2025	11.02	11.02	10.91	10.95	10.71	-0.45%	225,239
Nov 20, 2025	11.07	11.15	10.99	11.00	10.76	-0.45%	191,839
Nov 19, 2025	11.02	11.06	10.91	11.05	10.81	0.18%	115,832
Nov 18, 2025	10.90	11.05	10.89	11.03	10.79	1.01%	220,219
Nov 17, 2025	10.92	10.99	10.91	10.92	10.68	-	120,773
Nov 14, 2025	10.73	10.92	10.73	10.92	10.68	1.58%	354,629
Nov 13, 2025	10.82	10.87	10.71	10.75	10.51	-0.74%	94,903
Nov 12, 2025	10.78	10.84	10.72	10.83	10.59	0.37%	133,997
Nov 11, 2025	10.68	10.81	10.68	10.79	10.55	1.03%	110,664
Nov 10, 2025	10.60	10.70	10.55	10.68	10.44	1.14%	234,361
Nov 7, 2025	10.56	10.57	10.45	10.56	10.33	-0.09%	143,253
Nov 6, 2025	10.54	10.57	10.50	10.57	10.34	0.67%	48,811
Nov 5, 2025	10.43	10.56	10.43	10.50	10.27	0.96%	43,027
Nov 4, 2025	10.45	10.45	10.32	10.40	10.17	-0.86%	309,977
Nov 3, 2025	10.50	10.52	10.44	10.49	10.26	-0.10%	80,678
Oct 31, 2025	10.59	10.59	10.43	10.50	10.27	-1.13%	127,014
Oct 30, 2025	10.65	10.65	10.59	10.62	10.27	0.19%	163,007
Oct 29, 2025	10.59	10.65	10.58	10.60	10.25	0.19%	146,861