TSX:ENCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	11.73	11.87	11.73	11.85	11.85	1.54%	158,931
Feb 18, 2026	11.65	11.70	11.61	11.67	11.67	0.95%	94,816
Feb 17, 2026	11.66	11.66	11.44	11.56	11.56	-0.77%	119,953
Feb 13, 2026	11.49	11.66	11.49	11.65	11.65	1.48%	122,390
Feb 12, 2026	11.53	11.62	11.41	11.48	11.48	-0.35%	201,984
Feb 11, 2026	11.36	11.53	11.33	11.52	11.52	1.86%	267,096
Feb 10, 2026	11.35	11.35	11.24	11.31	11.31	0.13%	77,109
Feb 9, 2026	11.27	11.31	11.25	11.30	11.30	0.13%	96,648
Feb 6, 2026	11.20	11.28	11.13	11.28	11.28	0.62%	152,459
Feb 5, 2026	11.20	11.28	11.17	11.21	11.21	-0.58%	148,820
Feb 4, 2026	11.20	11.30	11.17	11.28	11.28	1.21%	316,148
Feb 3, 2026	11.06	11.17	11.00	11.14	11.14	1.36%	130,139
Feb 2, 2026	10.95	11.02	10.88	10.99	10.99	-0.72%	211,614
Jan 30, 2026	11.10	11.10	10.93	11.07	11.07	-1.69%	242,623
Jan 29, 2026	11.28	11.33	11.21	11.26	11.14	0.81%	381,804
Jan 28, 2026	11.14	11.20	11.10	11.17	11.05	0.54%	163,935
Jan 27, 2026	11.05	11.13	11.05	11.11	10.99	0.82%	195,527
Jan 26, 2026	11.05	11.05	10.96	11.02	10.90	0.18%	163,151
Jan 23, 2026	10.95	11.01	10.95	11.00	10.88	1.01%	142,594
Jan 22, 2026	10.92	10.93	10.85	10.89	10.77	-0.27%	131,821
Jan 21, 2026	10.83	10.93	10.83	10.92	10.80	1.72%	123,706
Jan 20, 2026	10.80	10.82	10.69	10.74	10.62	-0.32%	100,222
Jan 19, 2026	10.81	10.81	10.76	10.77	10.66	-0.09%	89,345
Jan 16, 2026	10.73	10.81	10.73	10.78	10.67	0.84%	90,341
Jan 15, 2026	10.68	10.72	10.62	10.69	10.58	-0.28%	114,207
Jan 14, 2026	10.65	10.79	10.65	10.72	10.61	1.04%	300,770
Jan 13, 2026	10.48	10.63	10.46	10.61	10.50	1.82%	151,002
Jan 12, 2026	10.35	10.42	10.34	10.42	10.31	0.77%	94,981
Jan 9, 2026	10.25	10.35	10.25	10.34	10.23	0.98%	103,840
Jan 8, 2026	10.16	10.27	10.10	10.24	10.13	1.04%	346,441
Jan 7, 2026	10.25	10.25	10.10	10.14	10.03	-1.60%	252,094
Jan 6, 2026	10.50	10.50	10.27	10.30	10.19	-1.72%	426,758
Jan 5, 2026	10.53	10.56	10.20	10.48	10.37	-2.15%	568,955
Jan 2, 2026	10.57	10.74	10.50	10.71	10.60	1.37%	136,179
Dec 31, 2025	10.60	10.60	10.53	10.57	10.45	-1.45%	37,340
Dec 30, 2025	10.70	10.74	10.66	10.72	10.49	0.94%	123,814
Dec 29, 2025	10.59	10.66	10.58	10.62	10.39	0.52%	107,664
Dec 24, 2025	10.60	10.61	10.55	10.57	10.34	-0.28%	57,245
Dec 23, 2025	10.52	10.60	10.49	10.60	10.36	1.00%	150,988
Dec 22, 2025	10.50	10.51	10.46	10.49	10.26	0.72%	197,986
Dec 19, 2025	10.43	10.47	10.41	10.42	10.19	0.63%	97,272
Dec 18, 2025	10.51	10.51	10.35	10.35	10.13	-1.33%	250,462
Dec 17, 2025	10.41	10.51	10.40	10.49	10.26	0.96%	96,790
Dec 16, 2025	10.66	10.66	10.38	10.39	10.16	-3.26%	379,518
Dec 15, 2025	10.83	10.83	10.66	10.74	10.51	-0.46%	165,616
Dec 12, 2025	10.78	10.81	10.72	10.79	10.56	0.33%	125,004
Dec 11, 2025	10.72	10.77	10.69	10.76	10.52	-0.23%	109,599
Dec 10, 2025	10.82	10.82	10.73	10.78	10.55	-0.28%	101,614
Dec 9, 2025	10.90	10.93	10.79	10.81	10.58	-0.92%	110,135
Dec 8, 2025	10.94	10.97	10.87	10.91	10.67	-0.50%	93,956