TSX:ENCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	21.58	21.85	21.57	21.82	-	1.91%	106,511
Mar 11, 2026	21.07	21.50	21.07	21.41	21.41	1.81%	73,265
Mar 10, 2026	20.89	21.16	20.83	21.03	21.03	-0.19%	122,913
Mar 9, 2026	21.08	21.43	21.02	21.07	21.07	-0.14%	215,926
Mar 6, 2026	21.30	21.45	21.07	21.10	21.10	-0.42%	126,130
Mar 5, 2026	21.15	21.21	21.00	21.19	21.19	0.28%	64,753
Mar 4, 2026	20.91	21.13	20.80	21.13	21.13	0.28%	131,048
Mar 3, 2026	21.25	21.28	20.85	21.07	21.07	-0.19%	70,336
Mar 2, 2026	21.37	21.48	21.00	21.11	21.11	1.66%	143,937
Feb 27, 2026	20.70	20.81	20.59	20.77	20.77	-0.26%	71,858
Feb 26, 2026	20.56	20.90	20.51	20.82	20.56	0.19%	66,554
Feb 25, 2026	20.90	20.90	20.50	20.78	20.52	-0.38%	111,142
Feb 24, 2026	21.04	21.04	20.76	20.86	20.60	-0.19%	159,954
Feb 23, 2026	20.88	21.10	20.85	20.90	20.64	0.43%	81,366
Feb 20, 2026	20.92	20.93	20.73	20.81	20.55	-0.72%	56,221
Feb 19, 2026	20.72	21.01	20.72	20.96	20.70	1.80%	121,384
Feb 18, 2026	20.54	20.64	20.45	20.59	20.33	1.28%	58,809
Feb 17, 2026	20.56	20.60	20.09	20.33	20.08	-1.02%	87,609
Feb 13, 2026	20.14	20.55	20.14	20.54	20.28	2.09%	78,854
Feb 12, 2026	20.22	20.47	20.08	20.12	19.87	-0.59%	124,336
Feb 11, 2026	19.91	20.27	19.91	20.24	19.99	2.27%	159,641
Feb 10, 2026	19.81	19.82	19.64	19.79	19.54	0.15%	78,754
Feb 9, 2026	19.67	19.78	19.67	19.76	19.51	0.20%	93,791
Feb 6, 2026	19.47	19.72	19.40	19.72	19.47	0.72%	48,532
Feb 5, 2026	19.63	19.75	19.50	19.58	19.34	-0.81%	49,403
Feb 4, 2026	19.45	19.79	19.45	19.74	19.49	1.60%	207,102
Feb 3, 2026	19.15	19.46	19.12	19.43	19.19	1.67%	83,043
Feb 2, 2026	18.91	19.15	18.91	19.11	18.87	-0.78%	115,041
Jan 30, 2026	19.39	19.39	18.97	19.26	19.02	-2.13%	128,620
Jan 29, 2026	19.81	19.83	19.59	19.68	19.18	0.82%	170,246
Jan 28, 2026	19.40	19.56	19.37	19.52	19.02	0.83%	145,977
Jan 27, 2026	19.19	19.40	19.19	19.36	18.87	0.94%	90,765
Jan 26, 2026	19.23	19.25	19.02	19.18	18.69	0.42%	97,721
Jan 23, 2026	19.00	19.15	19.00	19.10	18.61	1.11%	133,017
Jan 22, 2026	18.96	18.96	18.80	18.89	18.41	-0.37%	42,080
Jan 21, 2026	18.68	18.96	18.68	18.96	18.48	2.27%	144,315
Jan 20, 2026	18.64	18.73	18.45	18.54	18.07	-0.54%	81,382
Jan 19, 2026	18.70	18.70	18.61	18.64	18.16	-0.16%	47,841
Jan 16, 2026	18.47	18.72	18.47	18.67	18.19	0.97%	82,049
Jan 15, 2026	18.43	18.53	18.30	18.49	18.02	-0.16%	60,208
Jan 14, 2026	18.38	18.68	18.35	18.52	18.05	1.48%	126,198
Jan 13, 2026	17.93	18.35	17.93	18.25	17.78	2.13%	202,163
Jan 12, 2026	17.74	17.88	17.70	17.87	17.41	0.85%	103,828
Jan 9, 2026	17.53	17.72	17.53	17.72	17.27	1.43%	64,152
Jan 8, 2026	17.26	17.58	17.20	17.47	17.02	1.19%	173,277
Jan 7, 2026	17.58	17.58	17.19	17.27	16.82	-2.13%	244,725
Jan 6, 2026	17.99	18.07	17.57	17.64	17.19	-2.05%	252,791
Jan 5, 2026	18.21	18.21	17.43	18.01	17.55	-2.67%	514,095
Jan 2, 2026	18.20	18.57	18.07	18.51	18.03	1.68%	136,531
Dec 31, 2025	18.27	18.27	18.14	18.20	17.74	-1.81%	43,698