TSX:ENCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	18.04	18.13	17.97	18.02	18.02	-0.55%	136,381
Oct 16, 2025	18.40	18.51	18.07	18.12	18.12	-1.68%	157,923
Oct 15, 2025	18.61	18.74	18.40	18.43	18.43	-0.65%	112,000
Oct 14, 2025	18.56	18.63	18.41	18.55	18.55	-0.05%	132,100
Oct 10, 2025	18.99	18.99	18.55	18.56	18.56	-2.21%	206,400
Oct 9, 2025	19.21	19.25	18.97	18.98	18.98	-0.84%	70,600
Oct 8, 2025	19.16	19.16	18.98	19.14	19.14	0.47%	49,109
Oct 7, 2025	19.04	19.08	18.90	19.05	19.05	-	88,600
Oct 6, 2025	19.09	19.11	18.99	19.05	19.05	0.58%	86,100
Oct 3, 2025	18.77	19.01	18.74	18.94	18.94	1.12%	145,300
Oct 2, 2025	18.79	18.87	18.72	18.73	18.73	-0.21%	79,905
Oct 1, 2025	18.76	18.84	18.70	18.77	18.77	-0.16%	44,000
Sep 30, 2025	18.84	18.86	18.67	18.80	18.80	-0.69%	115,800
Sep 29, 2025	19.07	19.07	18.88	18.93	18.93	-2.17%	103,500
Sep 26, 2025	19.37	19.53	19.34	19.35	19.09	-0.05%	137,047
Sep 25, 2025	19.28	19.41	19.26	19.36	19.10	0.16%	60,808
Sep 24, 2025	19.22	19.40	19.22	19.33	19.07	0.99%	84,200
Sep 23, 2025	19.05	19.24	19.02	19.14	18.88	1.06%	76,200
Sep 22, 2025	18.78	19.01	18.70	18.94	18.69	0.69%	59,906
Sep 19, 2025	19.10	19.10	18.76	18.81	18.56	-0.90%	75,900
Sep 18, 2025	19.00	19.01	18.90	18.98	18.72	0.11%	46,800
Sep 17, 2025	18.96	19.00	18.93	18.96	18.71	-0.11%	41,200
Sep 16, 2025	18.75	19.02	18.75	18.98	18.72	1.44%	100,130
Sep 15, 2025	18.66	18.75	18.58	18.71	18.46	0.38%	64,636
Sep 12, 2025	18.62	18.71	18.62	18.64	18.39	0.27%	55,431
Sep 11, 2025	18.51	18.60	18.51	18.59	18.34	0.05%	45,000
Sep 10, 2025	18.50	18.60	18.49	18.58	18.33	0.92%	92,220
Sep 9, 2025	18.35	18.57	18.35	18.41	18.16	0.60%	78,242
Sep 8, 2025	18.32	18.38	18.21	18.30	18.05	0.05%	59,900
Sep 5, 2025	18.35	18.35	18.19	18.29	18.04	-0.60%	46,645
Sep 4, 2025	18.35	18.44	18.34	18.40	18.15	0.22%	23,700
Sep 3, 2025	18.44	18.46	18.32	18.36	18.11	-0.76%	42,400
Sep 2, 2025	18.46	18.51	18.40	18.50	18.25	0.38%	106,932
Aug 29, 2025	18.45	18.48	18.38	18.43	18.18	-1.29%	20,700
Aug 28, 2025	18.61	18.67	18.55	18.67	18.16	0.32%	30,427
Aug 27, 2025	18.52	18.66	18.47	18.61	18.10	0.59%	40,400
Aug 26, 2025	18.58	18.58	18.43	18.50	17.99	-0.54%	71,234
Aug 25, 2025	18.55	18.62	18.54	18.60	18.09	0.16%	71,306
Aug 22, 2025	18.43	18.61	18.43	18.57	18.06	1.09%	94,400
Aug 21, 2025	18.27	18.39	18.22	18.37	17.87	0.66%	55,713
Aug 20, 2025	18.03	18.30	18.03	18.25	17.75	1.28%	93,000
Aug 19, 2025	17.97	18.09	17.97	18.02	17.53	-0.06%	42,506
Aug 18, 2025	18.04	18.09	17.94	18.03	17.54	-0.17%	52,918
Aug 15, 2025	18.08	18.13	18.00	18.06	17.57	-0.11%	32,500
Aug 14, 2025	17.93	18.09	17.92	18.08	17.59	0.44%	42,518
Aug 13, 2025	17.94	18.07	17.87	18.00	17.51	0.67%	76,800
Aug 12, 2025	17.87	17.94	17.82	17.88	17.39	0.11%	79,020
Aug 11, 2025	17.92	18.00	17.80	17.86	17.37	-0.06%	119,238
Aug 8, 2025	17.93	18.03	17.84	17.87	17.38	-0.33%	46,100
Aug 7, 2025	18.01	18.12	17.89	17.93	17.44	-0.17%	44,800