TSX:ENCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	12.74	12.85	12.70	12.85	12.85	1.58%	95,231
May 11, 2026	12.59	12.66	12.56	12.65	12.65	1.48%	200,846
May 8, 2026	12.36	12.57	12.36	12.47	12.47	0.24%	97,484
May 7, 2026	12.31	12.44	12.22	12.44	12.44	-0.56%	317,434
May 6, 2026	12.32	12.63	12.32	12.51	12.51	-2.46%	400,646
May 5, 2026	12.77	12.89	12.73	12.82	12.82	0.20%	183,405
May 4, 2026	12.74	12.82	12.63	12.80	12.80	0.83%	210,886
May 1, 2026	12.65	12.70	12.53	12.69	12.69	-0.55%	190,420
Apr 30, 2026	12.45	12.77	12.45	12.76	12.76	0.63%	165,023
Apr 29, 2026	12.57	12.69	12.55	12.68	12.56	1.77%	85,909
Apr 28, 2026	12.30	12.52	12.30	12.46	12.34	1.67%	146,560
Apr 27, 2026	12.18	12.30	12.18	12.26	12.14	2.38%	203,962
Apr 24, 2026	12.02	12.02	11.89	11.97	11.86	-0.50%	239,059
Apr 23, 2026	11.90	12.05	11.90	12.03	11.92	1.35%	144,241
Apr 22, 2026	11.80	11.88	11.79	11.87	11.76	0.68%	84,515
Apr 21, 2026	11.75	11.79	11.68	11.79	11.68	0.94%	104,106
Apr 20, 2026	11.67	11.76	11.66	11.68	11.57	0.21%	181,386
Apr 17, 2026	11.73	11.73	11.40	11.66	11.54	-2.59%	472,536
Apr 16, 2026	11.91	12.05	11.90	11.97	11.85	0.38%	147,722
Apr 15, 2026	11.98	12.03	11.91	11.92	11.81	-0.67%	153,979
Apr 14, 2026	12.19	12.19	11.96	12.00	11.89	-2.12%	189,373
Apr 13, 2026	12.45	12.45	12.23	12.26	12.14	-0.16%	166,582
Apr 10, 2026	12.22	12.32	12.20	12.28	12.16	0.66%	46,716
Apr 9, 2026	12.35	12.48	12.16	12.20	12.08	-0.97%	95,918
Apr 8, 2026	12.00	12.33	11.77	12.32	12.20	-2.61%	470,251
Apr 7, 2026	12.56	12.70	12.56	12.65	12.53	1.04%	119,190
Apr 6, 2026	12.54	12.57	12.45	12.52	12.40	0.08%	88,685
Apr 2, 2026	12.53	12.62	12.40	12.51	12.39	1.79%	243,681
Apr 1, 2026	12.48	12.55	12.20	12.29	12.17	-2.61%	420,049
Mar 31, 2026	12.75	12.83	12.46	12.62	12.50	-1.79%	294,154
Mar 30, 2026	12.97	13.03	12.81	12.85	12.61	-0.08%	288,225
Mar 27, 2026	12.80	12.88	12.74	12.86	12.62	1.26%	183,659
Mar 26, 2026	12.80	12.80	12.70	12.70	12.46	-0.16%	176,991
Mar 25, 2026	12.62	12.72	12.59	12.72	12.48	0.71%	76,631
Mar 24, 2026	12.50	12.76	12.50	12.63	12.39	0.96%	136,301
Mar 23, 2026	12.38	12.57	12.22	12.51	12.28	-0.16%	394,437
Mar 20, 2026	12.59	12.64	12.47	12.53	12.30	-0.32%	140,221
Mar 19, 2026	12.37	12.66	12.37	12.57	12.33	1.62%	320,619
Mar 18, 2026	12.41	12.41	12.29	12.37	12.14	0.24%	92,824
Mar 17, 2026	12.30	12.41	12.28	12.34	12.11	0.65%	180,329
Mar 16, 2026	12.21	12.30	12.14	12.26	12.03	0.16%	239,803
Mar 13, 2026	12.19	12.26	12.16	12.24	12.01	0.58%	244,264
Mar 12, 2026	12.18	12.24	12.12	12.17	11.94	0.87%	166,179
Mar 11, 2026	11.89	12.08	11.89	12.07	11.84	1.56%	145,554
Mar 10, 2026	11.85	11.94	11.79	11.88	11.66	-0.21%	124,817
Mar 9, 2026	11.90	12.06	11.87	11.91	11.68	-0.04%	276,456
Mar 6, 2026	12.03	12.07	11.89	11.91	11.69	-0.33%	223,561
Mar 5, 2026	11.96	11.96	11.85	11.95	11.73	0.21%	122,564
Mar 4, 2026	11.84	11.93	11.76	11.93	11.70	0.25%	496,426
Mar 3, 2026	11.97	11.99	11.80	11.90	11.67	-0.08%	209,280