TSX:ENCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	13.24	13.35	13.24	13.32	13.32	0.38%	35,863
Oct 20, 2026	13.29	13.32	13.15	13.27	13.27	0.08%	127,233
Oct 19, 2026	13.25	13.28	13.15	13.26	13.26	-0.38%	55,532
Oct 16, 2026	13.07	13.31	13.07	13.31	13.31	2.31%	149,034
Oct 15, 2026	13.15	13.15	12.93	13.01	13.01	-0.88%	76,305
Oct 14, 2026	13.15	13.20	13.11	13.13	13.13	0.19%	118,558
Oct 13, 2026	12.91	13.11	12.90	13.10	13.10	2.18%	140,684
Oct 9, 2026	12.77	12.88	12.76	12.82	12.82	0.47%	181,386
Oct 8, 2026	12.59	12.80	12.59	12.76	12.76	1.96%	154,915
Oct 7, 2026	12.74	12.75	12.50	12.52	12.52	-0.99%	58,616
Oct 6, 2026	12.63	12.70	12.53	12.64	12.64	-	69,153
Oct 5, 2026	12.61	12.71	12.49	12.64	12.64	-	56,288
Oct 2, 2026	12.44	12.66	12.44	12.64	12.64	1.28%	112,393
Oct 1, 2026	12.50	12.54	12.37	12.48	12.48	0.89%	45,644
Sep 30, 2026	12.30	12.46	12.30	12.37	12.37	0.57%	49,494
Sep 29, 2026	12.27	12.39	12.25	12.30	12.30	-0.89%	90,598
Sep 28, 2026	12.60	12.64	12.53	12.53	12.41	-	92,417
Sep 25, 2026	12.60	12.61	12.45	12.53	12.41	-1.10%	122,184
Sep 24, 2026	12.66	12.78	12.66	12.67	12.55	0.24%	111,962
Sep 23, 2026	12.57	12.75	12.57	12.64	12.52	0.48%	65,015
Sep 22, 2026	12.56	12.72	12.47	12.58	12.46	-0.71%	123,712
Sep 21, 2026	12.84	12.84	12.65	12.67	12.55	-1.74%	109,628
Sep 18, 2026	12.95	12.95	12.85	12.90	12.77	-0.04%	66,429
Sep 17, 2026	12.78	12.92	12.74	12.90	12.78	0.62%	65,989
Sep 16, 2026	12.97	12.97	12.78	12.82	12.70	-1.61%	97,515
Sep 15, 2026	12.92	13.07	12.92	13.03	12.91	1.56%	125,110
Sep 14, 2026	12.90	12.99	12.82	12.83	12.71	0.47%	173,446
Sep 11, 2026	12.83	12.85	12.68	12.77	12.65	-0.62%	81,140
Sep 10, 2026	13.10	13.10	12.82	12.85	12.73	-1.12%	137,109
Sep 9, 2026	13.09	13.09	12.97	13.00	12.87	0.43%	73,726
Sep 8, 2026	12.92	13.04	12.87	12.94	12.82	0.90%	101,821
Sep 4, 2026	12.90	12.90	12.73	12.83	12.70	-0.81%	70,030
Sep 3, 2026	13.01	13.04	12.93	12.93	12.81	-0.46%	51,082
Sep 2, 2026	13.14	13.14	12.98	12.99	12.87	-1.10%	116,758
Sep 1, 2026	12.99	13.14	12.98	13.14	13.01	1.59%	197,464
Aug 31, 2026	12.96	13.00	12.80	12.93	12.81	0.98%	72,050
Aug 28, 2026	12.93	12.98	12.89	12.93	12.68	-0.19%	59,070
Aug 27, 2026	13.01	13.01	12.86	12.95	12.71	-0.27%	74,148
Aug 26, 2026	12.80	13.05	12.76	12.99	12.74	1.37%	67,618
Aug 25, 2026	12.97	12.97	12.81	12.81	12.57	-1.84%	102,767
Aug 24, 2026	13.05	13.06	12.94	13.05	12.81	-	77,257
Aug 21, 2026	13.20	13.20	13.00	13.05	12.81	-0.53%	78,887
Aug 20, 2026	13.13	13.20	13.07	13.12	12.87	1.08%	80,691
Aug 19, 2026	13.11	13.15	12.97	12.98	12.74	-0.76%	85,254
Aug 18, 2026	13.04	13.09	13.03	13.08	12.83	1.12%	63,457
Aug 17, 2026	12.88	12.96	12.85	12.94	12.69	0.58%	65,488
Aug 14, 2026	12.90	12.90	12.84	12.86	12.62	0.39%	79,737
Aug 13, 2026	12.77	12.81	12.68	12.81	12.57	0.35%	68,030
Aug 12, 2026	12.75	12.80	12.70	12.77	12.53	0.35%	107,207
Aug 11, 2026	12.62	12.78	12.62	12.72	12.48	0.95%	74,517