TSX:ENCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	19.37	19.53	19.34	19.35	19.35	-0.05%	137,047
Sep 25, 2025	19.28	19.41	19.26	19.36	19.36	0.16%	60,808
Sep 24, 2025	19.22	19.40	19.22	19.33	19.33	0.99%	84,200
Sep 23, 2025	19.05	19.24	19.02	19.14	19.14	1.06%	76,200
Sep 22, 2025	18.78	19.01	18.70	18.94	18.94	0.69%	59,906
Sep 19, 2025	19.10	19.10	18.76	18.81	18.81	-0.90%	75,900
Sep 18, 2025	19.00	19.01	18.90	18.98	18.98	0.11%	46,800
Sep 17, 2025	18.96	19.00	18.93	18.96	18.96	-0.11%	41,200
Sep 16, 2025	18.75	19.02	18.75	18.98	18.98	1.44%	100,130
Sep 15, 2025	18.66	18.75	18.58	18.71	18.71	0.38%	64,636
Sep 12, 2025	18.62	18.71	18.62	18.64	18.64	0.27%	55,431
Sep 11, 2025	18.51	18.60	18.51	18.59	18.59	0.05%	45,000
Sep 10, 2025	18.50	18.60	18.49	18.58	18.58	0.92%	92,220
Sep 9, 2025	18.35	18.57	18.35	18.41	18.41	0.60%	78,242
Sep 8, 2025	18.32	18.38	18.21	18.30	18.30	0.05%	59,900
Sep 5, 2025	18.35	18.35	18.19	18.29	18.29	-0.60%	46,645
Sep 4, 2025	18.35	18.44	18.34	18.40	18.40	0.22%	23,700
Sep 3, 2025	18.44	18.46	18.32	18.36	18.36	-0.76%	42,400
Sep 2, 2025	18.46	18.51	18.40	18.50	18.50	0.38%	106,932
Aug 29, 2025	18.45	18.48	18.38	18.43	18.43	-1.29%	20,700
Aug 28, 2025	18.61	18.67	18.55	18.67	18.41	0.32%	30,427
Aug 27, 2025	18.52	18.66	18.47	18.61	18.35	0.59%	40,400
Aug 26, 2025	18.58	18.58	18.43	18.50	18.24	-0.54%	71,234
Aug 25, 2025	18.55	18.62	18.54	18.60	18.34	0.16%	71,306
Aug 22, 2025	18.43	18.61	18.43	18.57	18.31	1.09%	94,400
Aug 21, 2025	18.27	18.39	18.22	18.37	18.11	0.66%	55,713
Aug 20, 2025	18.03	18.30	18.03	18.25	18.00	1.28%	93,000
Aug 19, 2025	17.97	18.09	17.97	18.02	17.77	-0.06%	42,506
Aug 18, 2025	18.04	18.09	17.94	18.03	17.78	-0.17%	52,918
Aug 15, 2025	18.08	18.13	18.00	18.06	17.81	-0.11%	32,500
Aug 14, 2025	17.93	18.09	17.92	18.08	17.83	0.44%	42,518
Aug 13, 2025	17.94	18.07	17.87	18.00	17.75	0.67%	76,800
Aug 12, 2025	17.87	17.94	17.82	17.88	17.63	0.11%	79,020
Aug 11, 2025	17.92	18.00	17.80	17.86	17.61	-0.06%	119,238
Aug 8, 2025	17.93	18.03	17.84	17.87	17.62	-0.33%	46,100
Aug 7, 2025	18.01	18.12	17.89	17.93	17.68	-0.17%	44,800
Aug 6, 2025	18.09	18.14	17.87	17.96	17.71	-	48,722
Aug 5, 2025	17.96	18.10	17.84	17.96	17.71	0.50%	61,600
Aug 1, 2025	17.92	17.92	17.70	17.87	17.62	-0.78%	76,500
Jul 31, 2025	18.17	18.18	17.98	18.01	17.75	-2.23%	71,512
Jul 30, 2025	18.39	18.42	18.33	18.42	17.90	0.05%	49,649
Jul 29, 2025	18.22	18.42	18.22	18.41	17.90	1.10%	89,435
Jul 28, 2025	18.11	18.25	18.10	18.21	17.70	1.11%	85,900
Jul 25, 2025	18.13	18.13	18.01	18.01	17.51	-0.33%	52,609
Jul 24, 2025	18.00	18.10	17.90	18.07	17.57	0.50%	50,931
Jul 23, 2025	17.88	18.04	17.88	17.98	17.48	0.50%	45,000
Jul 22, 2025	17.82	17.97	17.82	17.89	17.39	0.39%	33,131
Jul 21, 2025	18.00	18.00	17.81	17.82	17.32	-1.00%	90,445
Jul 18, 2025	18.07	18.11	17.96	18.00	17.50	0.39%	63,517
Jul 17, 2025	17.91	18.01	17.85	17.93	17.43	0.22%	59,729