TSX:ENCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	13.10	13.10	12.82	12.85	12.85	-1.12%	137,109
Sep 9, 2026	13.09	13.09	12.97	13.00	13.00	0.43%	73,726
Sep 8, 2026	12.92	13.04	12.87	12.94	12.94	0.90%	101,821
Sep 4, 2026	12.90	12.90	12.73	12.83	12.83	-0.81%	70,030
Sep 3, 2026	13.01	13.04	12.93	12.93	12.93	-0.46%	51,082
Sep 2, 2026	13.14	13.14	12.98	12.99	12.99	-1.10%	116,758
Sep 1, 2026	12.99	13.14	12.98	13.14	13.14	1.59%	197,464
Aug 31, 2026	12.96	13.00	12.80	12.93	12.93	0.98%	72,050
Aug 28, 2026	12.93	12.98	12.89	12.93	12.81	-0.19%	59,070
Aug 27, 2026	13.01	13.01	12.86	12.95	12.83	-0.27%	74,148
Aug 26, 2026	12.80	13.05	12.76	12.99	12.86	1.37%	67,618
Aug 25, 2026	12.97	12.97	12.81	12.81	12.69	-1.84%	102,767
Aug 24, 2026	13.05	13.06	12.94	13.05	12.93	-	77,257
Aug 21, 2026	13.20	13.20	13.00	13.05	12.93	-0.53%	78,887
Aug 20, 2026	13.13	13.20	13.07	13.12	13.00	1.08%	80,691
Aug 19, 2026	13.11	13.15	12.97	12.98	12.86	-0.76%	85,254
Aug 18, 2026	13.04	13.09	13.03	13.08	12.96	1.12%	63,457
Aug 17, 2026	12.88	12.96	12.85	12.94	12.81	0.58%	65,488
Aug 14, 2026	12.90	12.90	12.84	12.86	12.74	0.39%	79,737
Aug 13, 2026	12.77	12.81	12.68	12.81	12.69	0.35%	68,030
Aug 12, 2026	12.75	12.80	12.70	12.77	12.65	0.35%	107,207
Aug 11, 2026	12.62	12.78	12.62	12.72	12.60	0.95%	74,517
Aug 10, 2026	12.50	12.69	12.50	12.60	12.48	1.45%	118,796
Aug 7, 2026	12.49	12.51	12.36	12.42	12.30	-0.96%	91,141
Aug 6, 2026	12.53	12.57	12.49	12.54	12.42	0.97%	182,259
Aug 5, 2026	12.76	12.80	12.42	12.42	12.30	-2.74%	153,839
Aug 4, 2026	12.80	12.80	12.64	12.77	12.65	-1.62%	169,946
Jul 31, 2026	13.00	13.06	12.97	12.98	12.86	-0.54%	86,196
Jul 30, 2026	13.08	13.17	13.02	13.17	12.93	0.69%	85,830
Jul 29, 2026	13.17	13.19	13.03	13.08	12.84	1.55%	130,476
Jul 28, 2026	12.95	13.03	12.82	12.88	12.64	-0.66%	156,922
Jul 27, 2026	13.09	13.10	12.96	12.97	12.73	-2.15%	141,732
Jul 24, 2026	13.19	13.33	13.19	13.25	13.01	-	113,995
Jul 23, 2026	13.23	13.32	13.23	13.25	13.01	0.68%	175,558
Jul 22, 2026	13.13	13.18	13.10	13.16	12.92	1.15%	156,951
Jul 21, 2026	12.94	13.01	12.91	13.01	12.77	1.09%	77,636
Jul 20, 2026	12.96	12.98	12.87	12.87	12.63	-0.39%	122,699
Jul 17, 2026	12.90	12.95	12.82	12.92	12.68	0.94%	178,304
Jul 16, 2026	12.78	12.82	12.73	12.80	12.57	0.55%	68,177
Jul 15, 2026	12.73	12.81	12.67	12.73	12.50	-0.16%	112,104
Jul 14, 2026	12.83	12.83	12.68	12.75	12.52	-0.08%	71,786
Jul 13, 2026	12.66	12.82	12.65	12.76	12.53	2.20%	131,649
Jul 10, 2026	12.50	12.53	12.43	12.49	12.26	-0.28%	47,873
Jul 9, 2026	12.68	12.68	12.50	12.52	12.29	-1.11%	103,289
Jul 8, 2026	12.55	12.67	12.46	12.66	12.43	2.10%	198,080
Jul 7, 2026	12.16	12.43	12.14	12.40	12.17	2.90%	133,035
Jul 6, 2026	12.18	12.20	12.03	12.05	11.83	-0.82%	99,455
Jul 3, 2026	12.09	12.16	12.08	12.15	11.93	0.79%	59,869
Jul 2, 2026	12.03	12.07	11.94	12.06	11.83	-0.12%	132,221
Jun 30, 2026	12.25	12.26	12.07	12.07	11.85	-0.90%	120,941