TSX:ENCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	17.53	17.72	17.53	17.72	17.72	1.43%	64,152
Jan 8, 2026	17.26	17.58	17.20	17.47	17.47	1.19%	173,277
Jan 7, 2026	17.58	17.58	17.19	17.27	17.27	-2.13%	244,725
Jan 6, 2026	17.99	18.07	17.57	17.64	17.64	-2.05%	252,791
Jan 5, 2026	18.21	18.21	17.43	18.01	18.01	-2.67%	514,095
Jan 2, 2026	18.20	18.57	18.07	18.51	18.51	1.68%	136,531
Dec 31, 2025	18.27	18.27	18.14	18.20	18.20	-1.81%	43,698
Dec 30, 2025	18.50	18.58	18.42	18.54	18.28	0.84%	86,910
Dec 29, 2025	18.21	18.42	18.21	18.38	18.12	0.99%	73,327
Dec 24, 2025	18.26	18.28	18.17	18.20	17.94	-0.38%	29,694
Dec 23, 2025	18.10	18.27	18.05	18.27	18.01	1.16%	41,458
Dec 22, 2025	18.05	18.07	17.96	18.06	17.81	1.06%	80,733
Dec 19, 2025	17.85	18.00	17.85	17.87	17.62	0.65%	52,866
Dec 18, 2025	18.06	18.06	17.75	17.76	17.51	-1.69%	209,381
Dec 17, 2025	17.94	18.10	17.86	18.06	17.81	1.35%	97,632
Dec 16, 2025	18.41	18.41	17.82	17.82	17.57	-4.19%	309,335
Dec 15, 2025	18.75	18.75	18.43	18.60	18.34	-0.64%	164,129
Dec 12, 2025	18.62	18.75	18.57	18.72	18.46	0.59%	32,571
Dec 11, 2025	18.60	18.66	18.48	18.61	18.35	-0.43%	93,569
Dec 10, 2025	18.75	18.75	18.57	18.69	18.43	-0.21%	70,143
Dec 9, 2025	18.96	19.01	18.70	18.73	18.47	-1.06%	65,313
Dec 8, 2025	18.98	19.10	18.89	18.93	18.66	-0.79%	90,524
Dec 5, 2025	19.16	19.28	19.08	19.08	18.81	-0.26%	42,220
Dec 4, 2025	19.15	19.25	19.13	19.13	18.86	0.21%	33,613
Dec 3, 2025	18.96	19.16	18.94	19.09	18.82	1.49%	78,157
Dec 2, 2025	19.09	19.09	18.77	18.81	18.55	-1.47%	64,873
Dec 1, 2025	19.07	19.23	19.01	19.09	18.82	0.42%	103,841
Nov 28, 2025	18.88	19.05	18.81	19.01	18.74	-0.34%	84,542
Nov 27, 2025	19.03	19.12	19.03	19.08	18.55	0.32%	65,942
Nov 26, 2025	19.08	19.10	18.99	19.02	18.49	-0.03%	104,667
Nov 25, 2025	19.05	19.09	18.79	19.02	18.50	-0.52%	156,167
Nov 24, 2025	19.07	19.18	18.95	19.12	18.59	0.10%	46,564
Nov 21, 2025	19.15	19.15	18.95	19.10	18.58	-0.42%	84,575
Nov 20, 2025	19.33	19.48	19.15	19.18	18.65	-0.62%	211,249
Nov 19, 2025	19.12	19.30	18.98	19.30	18.77	0.26%	63,513
Nov 18, 2025	18.86	19.27	18.86	19.25	18.72	1.21%	139,134
Nov 17, 2025	19.04	19.15	18.97	19.02	18.50	0.16%	89,298
Nov 14, 2025	18.55	19.01	18.54	18.99	18.47	1.82%	150,697
Nov 13, 2025	18.85	18.88	18.53	18.65	18.14	-0.64%	80,884
Nov 12, 2025	18.63	18.81	18.58	18.77	18.25	0.27%	85,567
Nov 11, 2025	18.50	18.74	18.50	18.72	18.21	1.19%	132,498
Nov 10, 2025	18.32	18.52	18.18	18.50	17.99	1.48%	137,518
Nov 7, 2025	18.18	18.23	17.99	18.23	17.73	-	211,961
Nov 6, 2025	18.17	18.24	18.10	18.23	17.73	0.72%	99,330
Nov 5, 2025	17.85	18.23	17.85	18.10	17.60	1.17%	76,950
Nov 4, 2025	17.98	17.98	17.70	17.89	17.40	-1.21%	181,962
Nov 3, 2025	18.11	18.15	17.98	18.11	17.61	0.06%	82,036
Oct 31, 2025	18.18	18.19	17.95	18.10	17.60	-1.12%	193,984
Oct 30, 2025	18.37	18.43	18.28	18.31	17.55	-0.19%	175,526
Oct 29, 2025	18.32	18.41	18.28	18.34	17.58	0.27%	84,325