TSX:ENCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	22.42	22.58	21.71	21.95	21.95	-3.35%	245,084
Mar 31, 2026	22.97	23.17	22.33	22.71	22.71	-2.24%	152,100
Mar 30, 2026	23.43	23.58	23.12	23.23	22.97	0.13%	109,904
Mar 27, 2026	22.97	23.25	22.97	23.20	22.94	1.49%	92,107
Mar 26, 2026	23.04	23.09	22.85	22.86	22.60	-0.04%	84,617
Mar 25, 2026	22.57	22.90	22.53	22.87	22.61	0.66%	54,754
Mar 24, 2026	22.45	23.00	22.45	22.72	22.47	1.27%	68,258
Mar 23, 2026	22.18	22.56	21.88	22.44	22.18	-0.29%	174,268
Mar 20, 2026	22.61	22.73	22.37	22.50	22.25	-0.27%	55,948
Mar 19, 2026	22.18	22.76	22.18	22.56	22.31	2.08%	97,599
Mar 18, 2026	22.10	22.19	21.97	22.10	21.85	0.05%	42,384
Mar 17, 2026	22.00	22.21	21.99	22.09	21.84	0.78%	65,235
Mar 16, 2026	21.72	21.97	21.64	21.92	21.67	0.55%	76,610
Mar 13, 2026	21.64	21.89	21.64	21.80	21.56	0.46%	57,623
Mar 12, 2026	21.58	21.85	21.57	21.70	21.46	1.35%	116,360
Mar 11, 2026	21.07	21.50	21.07	21.41	21.17	1.81%	73,265
Mar 10, 2026	20.89	21.16	20.83	21.03	20.79	-0.19%	122,913
Mar 9, 2026	21.08	21.43	21.02	21.07	20.83	-0.14%	215,926
Mar 6, 2026	21.30	21.45	21.07	21.10	20.86	-0.42%	126,130
Mar 5, 2026	21.15	21.21	21.00	21.19	20.95	0.28%	64,753
Mar 4, 2026	20.91	21.13	20.80	21.13	20.89	0.28%	131,048
Mar 3, 2026	21.25	21.28	20.85	21.07	20.83	-0.19%	70,336
Mar 2, 2026	21.37	21.48	21.00	21.11	20.87	1.66%	143,937
Feb 27, 2026	20.70	20.81	20.59	20.77	20.53	-0.26%	71,858
Feb 26, 2026	20.56	20.90	20.51	20.82	20.33	0.19%	66,554
Feb 25, 2026	20.90	20.90	20.50	20.78	20.29	-0.38%	111,142
Feb 24, 2026	21.04	21.04	20.76	20.86	20.37	-0.19%	159,954
Feb 23, 2026	20.88	21.10	20.85	20.90	20.41	0.43%	81,366
Feb 20, 2026	20.92	20.93	20.73	20.81	20.32	-0.72%	56,221
Feb 19, 2026	20.72	21.01	20.72	20.96	20.47	1.80%	121,384
Feb 18, 2026	20.54	20.64	20.45	20.59	20.11	1.28%	58,809
Feb 17, 2026	20.56	20.60	20.09	20.33	19.85	-1.02%	87,609
Feb 13, 2026	20.14	20.55	20.14	20.54	20.06	2.09%	78,854
Feb 12, 2026	20.22	20.47	20.08	20.12	19.65	-0.59%	124,336
Feb 11, 2026	19.91	20.27	19.91	20.24	19.76	2.27%	159,641
Feb 10, 2026	19.81	19.82	19.64	19.79	19.32	0.15%	78,754
Feb 9, 2026	19.67	19.78	19.67	19.76	19.29	0.20%	93,791
Feb 6, 2026	19.47	19.72	19.40	19.72	19.26	0.72%	48,532
Feb 5, 2026	19.63	19.75	19.50	19.58	19.12	-0.81%	49,403
Feb 4, 2026	19.45	19.79	19.45	19.74	19.28	1.60%	207,102
Feb 3, 2026	19.15	19.46	19.12	19.43	18.97	1.67%	83,043
Feb 2, 2026	18.91	19.15	18.91	19.11	18.66	-0.78%	115,041
Jan 30, 2026	19.39	19.39	18.97	19.26	18.81	-2.13%	128,620
Jan 29, 2026	19.81	19.83	19.59	19.68	18.96	0.82%	170,246
Jan 28, 2026	19.40	19.56	19.37	19.52	18.81	0.83%	145,977
Jan 27, 2026	19.19	19.40	19.19	19.36	18.65	0.94%	90,765
Jan 26, 2026	19.23	19.25	19.02	19.18	18.48	0.42%	97,721
Jan 23, 2026	19.00	19.15	19.00	19.10	18.40	1.11%	133,017
Jan 22, 2026	18.96	18.96	18.80	18.89	18.20	-0.37%	42,080
Jan 21, 2026	18.68	18.96	18.68	18.96	18.27	2.27%	144,315