TSX:ENCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.00	13.06	12.97	12.98	12.98	-0.54%	86,196
Jul 30, 2026	13.08	13.17	13.02	13.17	13.05	0.69%	85,830
Jul 29, 2026	13.17	13.19	13.03	13.08	12.96	1.55%	130,476
Jul 28, 2026	12.95	13.03	12.82	12.88	12.76	-0.66%	156,922
Jul 27, 2026	13.09	13.10	12.96	12.97	12.85	-2.15%	141,732
Jul 24, 2026	13.19	13.33	13.19	13.25	13.13	-	113,995
Jul 23, 2026	13.23	13.32	13.23	13.25	13.13	0.68%	175,558
Jul 22, 2026	13.13	13.18	13.10	13.16	13.04	1.15%	156,951
Jul 21, 2026	12.94	13.01	12.91	13.01	12.89	1.09%	77,636
Jul 20, 2026	12.96	12.98	12.87	12.87	12.75	-0.39%	122,699
Jul 17, 2026	12.90	12.95	12.82	12.92	12.80	0.94%	178,304
Jul 16, 2026	12.78	12.82	12.73	12.80	12.68	0.55%	68,177
Jul 15, 2026	12.73	12.81	12.67	12.73	12.61	-0.16%	112,104
Jul 14, 2026	12.83	12.83	12.68	12.75	12.63	-0.08%	71,786
Jul 13, 2026	12.66	12.82	12.65	12.76	12.64	2.20%	131,649
Jul 10, 2026	12.50	12.53	12.43	12.49	12.37	-0.28%	47,873
Jul 9, 2026	12.68	12.68	12.50	12.52	12.41	-1.11%	103,289
Jul 8, 2026	12.55	12.67	12.46	12.66	12.54	2.10%	198,080
Jul 7, 2026	12.16	12.43	12.14	12.40	12.29	2.90%	133,035
Jul 6, 2026	12.18	12.20	12.03	12.05	11.94	-0.82%	99,455
Jul 3, 2026	12.09	12.16	12.08	12.15	12.04	0.79%	59,869
Jul 2, 2026	12.03	12.07	11.94	12.06	11.95	-0.12%	132,221
Jun 30, 2026	12.25	12.26	12.07	12.07	11.96	-0.90%	120,941
Jun 29, 2026	12.35	12.40	12.28	12.30	12.07	-0.40%	139,258
Jun 26, 2026	12.36	12.38	12.27	12.35	12.12	-0.20%	241,124
Jun 25, 2026	12.30	12.41	12.27	12.38	12.14	0.61%	142,628
Jun 24, 2026	12.40	12.40	12.24	12.30	12.07	-1.76%	307,837
Jun 23, 2026	12.46	12.53	12.40	12.52	12.28	0.64%	44,544
Jun 22, 2026	12.26	12.44	12.26	12.44	12.21	0.97%	126,044
Jun 19, 2026	12.31	12.40	12.28	12.32	12.09	0.16%	84,584
Jun 18, 2026	12.30	12.30	12.09	12.30	12.07	-0.89%	161,217
Jun 17, 2026	12.57	12.57	12.39	12.41	12.18	-1.19%	188,144
Jun 16, 2026	12.52	12.66	12.51	12.56	12.32	-0.63%	146,105
Jun 15, 2026	12.49	12.71	12.44	12.64	12.40	-1.83%	227,270
Jun 12, 2026	12.83	12.98	12.80	12.88	12.63	-0.12%	225,562
Jun 11, 2026	12.94	13.10	12.85	12.89	12.65	-0.23%	204,469
Jun 10, 2026	12.72	12.96	12.72	12.92	12.68	1.77%	148,367
Jun 9, 2026	12.80	12.90	12.61	12.70	12.46	-1.59%	248,166
Jun 8, 2026	12.85	13.04	12.85	12.90	12.66	0.62%	117,954
Jun 5, 2026	13.14	13.14	12.82	12.82	12.58	-1.99%	193,004
Jun 4, 2026	12.90	13.13	12.87	13.08	12.83	0.77%	94,791
Jun 3, 2026	12.94	13.11	12.94	12.98	12.74	0.93%	224,738
Jun 2, 2026	12.75	12.91	12.69	12.86	12.62	1.42%	458,685
Jun 1, 2026	12.64	12.80	12.61	12.68	12.44	1.60%	137,653
May 29, 2026	12.64	12.64	12.42	12.48	12.25	-1.15%	175,890
May 28, 2026	12.95	12.95	12.75	12.75	12.39	-0.62%	189,426
May 27, 2026	12.87	12.93	12.77	12.83	12.47	-1.42%	159,059
May 26, 2026	13.17	13.17	12.99	13.01	12.65	-0.08%	183,306
May 25, 2026	13.06	13.17	12.98	13.02	12.66	-1.92%	256,870
May 22, 2026	13.21	13.36	13.21	13.28	12.90	0.26%	76,085