TSX:ENCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	12.64	12.80	12.61	12.68	12.68	1.60%	137,653
May 29, 2026	12.64	12.64	12.42	12.48	12.48	-1.15%	175,890
May 28, 2026	12.95	12.95	12.75	12.75	12.63	-0.62%	189,426
May 27, 2026	12.87	12.93	12.77	12.83	12.70	-1.42%	159,059
May 26, 2026	13.17	13.17	12.99	13.01	12.89	-0.08%	183,306
May 25, 2026	13.06	13.17	12.98	13.02	12.90	-1.92%	256,870
May 22, 2026	13.21	13.36	13.21	13.28	13.15	0.26%	76,085
May 21, 2026	13.33	13.38	13.20	13.24	13.12	0.08%	164,660
May 20, 2026	13.27	13.42	13.21	13.23	13.11	-1.05%	305,639
May 19, 2026	13.25	13.40	13.24	13.37	13.24	1.60%	170,651
May 15, 2026	13.08	13.16	13.01	13.16	13.04	1.43%	140,745
May 14, 2026	12.83	13.01	12.83	12.98	12.85	1.05%	180,291
May 13, 2026	12.85	12.92	12.76	12.84	12.72	-0.08%	88,399
May 12, 2026	12.74	12.85	12.70	12.85	12.73	1.58%	95,231
May 11, 2026	12.59	12.66	12.56	12.65	12.53	1.48%	200,846
May 8, 2026	12.36	12.57	12.36	12.47	12.35	0.24%	97,484
May 7, 2026	12.31	12.44	12.22	12.44	12.32	-0.56%	317,434
May 6, 2026	12.32	12.63	12.32	12.51	12.39	-2.46%	400,646
May 5, 2026	12.77	12.89	12.73	12.82	12.70	0.20%	183,405
May 4, 2026	12.74	12.82	12.63	12.80	12.67	0.83%	210,886
May 1, 2026	12.65	12.70	12.53	12.69	12.57	-0.55%	190,420
Apr 30, 2026	12.45	12.77	12.45	12.76	12.64	1.59%	165,023
Apr 29, 2026	12.57	12.69	12.55	12.68	12.44	1.77%	85,909
Apr 28, 2026	12.30	12.52	12.30	12.46	12.23	1.67%	146,560
Apr 27, 2026	12.18	12.30	12.18	12.26	12.02	2.38%	203,962
Apr 24, 2026	12.02	12.02	11.89	11.97	11.75	-0.50%	239,059
Apr 23, 2026	11.90	12.05	11.90	12.03	11.80	1.35%	144,241
Apr 22, 2026	11.80	11.88	11.79	11.87	11.65	0.68%	84,515
Apr 21, 2026	11.75	11.79	11.68	11.79	11.57	0.94%	104,106
Apr 20, 2026	11.67	11.76	11.66	11.68	11.46	0.21%	181,386
Apr 17, 2026	11.73	11.73	11.40	11.66	11.44	-2.59%	472,536
Apr 16, 2026	11.91	12.05	11.90	11.97	11.74	0.38%	147,722
Apr 15, 2026	11.98	12.03	11.91	11.92	11.70	-0.67%	153,979
Apr 14, 2026	12.19	12.19	11.96	12.00	11.77	-2.12%	189,373
Apr 13, 2026	12.45	12.45	12.23	12.26	12.03	-0.16%	166,582
Apr 10, 2026	12.22	12.32	12.20	12.28	12.05	0.66%	46,716
Apr 9, 2026	12.35	12.48	12.16	12.20	11.97	-0.97%	95,918
Apr 8, 2026	12.00	12.33	11.77	12.32	12.09	-2.61%	470,251
Apr 7, 2026	12.56	12.70	12.56	12.65	12.41	1.04%	119,190
Apr 6, 2026	12.54	12.57	12.45	12.52	12.28	0.08%	88,685
Apr 2, 2026	12.53	12.62	12.40	12.51	12.27	1.79%	243,681
Apr 1, 2026	12.48	12.55	12.20	12.29	12.06	-2.61%	420,049
Mar 31, 2026	12.75	12.83	12.46	12.62	12.38	-0.86%	294,154
Mar 30, 2026	12.97	13.03	12.81	12.85	12.49	-0.08%	288,225
Mar 27, 2026	12.80	12.88	12.74	12.86	12.50	1.26%	183,659
Mar 26, 2026	12.80	12.80	12.70	12.70	12.34	-0.16%	176,991
Mar 25, 2026	12.62	12.72	12.59	12.72	12.36	0.71%	76,631
Mar 24, 2026	12.50	12.76	12.50	12.63	12.28	0.96%	136,301
Mar 23, 2026	12.38	12.57	12.22	12.51	12.16	-0.16%	394,437
Mar 20, 2026	12.59	12.64	12.47	12.53	12.18	-0.32%	140,221