TSX:ENCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	10.37	10.43	10.37	10.40	10.40	0.53%	60,067
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
Apr 16, 2025	9.77	9.91	9.74	9.81	9.69	1.13%	75,819
Apr 15, 2025	9.64	9.77	9.61	9.70	9.59	0.83%	50,100
Apr 14, 2025	9.75	9.75	9.55	9.62	9.51	0.63%	83,500
Apr 11, 2025	9.33	9.60	9.25	9.56	9.45	2.91%	70,500
Apr 10, 2025	9.63	9.63	9.15	9.29	9.18	-4.82%	130,943
Apr 9, 2025	9.05	9.85	8.95	9.76	9.64	5.63%	296,934
Apr 8, 2025	9.91	9.91	9.16	9.24	9.13	-4.35%	539,700
Apr 7, 2025	9.38	9.88	9.35	9.66	9.55	-2.23%	280,424
Apr 4, 2025	10.28	10.38	9.78	9.88	9.76	-6.88%	476,500
Apr 3, 2025	10.71	10.83	10.60	10.61	10.48	-4.24%	171,346
Apr 2, 2025	10.94	11.08	10.94	11.08	10.95	0.82%	179,539
Apr 1, 2025	10.92	10.99	10.91	10.99	10.86	0.37%	42,600
Mar 31, 2025	10.80	11.01	10.80	10.95	10.82	-0.27%	59,332
Mar 28, 2025	11.01	11.01	10.94	10.98	10.86	-0.27%	118,700
Mar 27, 2025	11.08	11.11	11.01	11.01	10.89	-0.54%	167,200