TSX:ENCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	10.53	10.55	10.44	10.49	10.49	-0.05%	233,323
Jun 26, 2025	10.48	10.50	10.44	10.49	10.49	0.29%	48,300
Jun 25, 2025	10.49	10.49	10.43	10.46	10.46	-0.29%	118,000
Jun 24, 2025	10.47	10.55	10.45	10.49	10.49	-0.85%	156,100
Jun 23, 2025	10.78	10.78	10.55	10.58	10.58	-1.31%	167,600
Jun 20, 2025	10.73	10.73	10.68	10.72	10.72	0.19%	82,300
Jun 19, 2025	10.67	10.74	10.67	10.70	10.70	0.28%	67,130
Jun 18, 2025	10.77	10.77	10.67	10.67	10.67	-0.56%	87,400
Jun 17, 2025	10.72	10.77	10.70	10.73	10.73	0.56%	124,900
Jun 16, 2025	10.72	10.74	10.64	10.67	10.67	-0.47%	92,800
Jun 13, 2025	10.77	10.77	10.64	10.72	10.72	1.23%	137,100
Jun 12, 2025	10.48	10.59	10.48	10.59	10.59	0.67%	76,900
Jun 11, 2025	10.51	10.54	10.43	10.52	10.52	0.77%	159,617
Jun 10, 2025	10.39	10.49	10.39	10.44	10.44	0.77%	65,100
Jun 9, 2025	10.40	10.43	10.34	10.36	10.36	-0.38%	71,023
Jun 6, 2025	10.37	10.43	10.37	10.40	10.40	0.58%	60,100
Jun 5, 2025	10.42	10.42	10.32	10.34	10.34	0.19%	28,928
Jun 4, 2025	10.39	10.44	10.29	10.32	10.32	-0.96%	87,027
Jun 3, 2025	10.33	10.43	10.27	10.42	10.42	1.26%	206,300
Jun 2, 2025	10.28	10.32	10.23	10.29	10.29	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
May 8, 2025	10.12	10.21	10.12	10.15	10.03	1.10%	168,515
May 7, 2025	9.96	10.04	9.91	10.04	9.92	1.01%	39,600
May 6, 2025	9.94	9.99	9.89	9.94	9.83	0.61%	42,449
May 5, 2025	9.97	9.97	9.84	9.88	9.76	-1.40%	72,900
May 2, 2025	9.97	10.03	9.88	10.02	9.90	1.01%	111,912
May 1, 2025	9.82	10.05	9.82	9.92	9.81	0.51%	118,717
Apr 30, 2025	10.02	10.02	9.78	9.87	9.87	-2.66%	191,000
Apr 29, 2025	10.13	10.17	10.10	10.14	10.02	-0.29%	66,122
Apr 28, 2025	10.11	10.18	10.10	10.17	10.05	0.39%	101,740
Apr 25, 2025	10.05	10.15	10.05	10.13	10.01	0.10%	47,000
Apr 24, 2025	10.12	10.15	10.07	10.12	10.00	0.80%	46,704
Apr 23, 2025	10.25	10.25	9.97	10.04	9.92	-0.20%	58,000
Apr 22, 2025	10.05	10.12	10.02	10.06	9.94	1.51%	52,300
Apr 21, 2025	9.95	9.97	9.85	9.91	9.79	-1.20%	53,000
Apr 17, 2025	9.98	10.10	9.97	10.03	9.91	2.24%	69,500