TSX:ENCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	20.72	21.01	20.72	20.96	20.96	1.80%	121,384
Feb 18, 2026	20.54	20.64	20.45	20.59	20.59	1.28%	58,809
Feb 17, 2026	20.56	20.60	20.09	20.33	20.33	-1.02%	87,609
Feb 13, 2026	20.14	20.55	20.14	20.54	20.54	2.09%	78,854
Feb 12, 2026	20.22	20.47	20.08	20.12	20.12	-0.59%	124,336
Feb 11, 2026	19.91	20.27	19.91	20.24	20.24	2.27%	159,641
Feb 10, 2026	19.81	19.82	19.64	19.79	19.79	0.15%	78,754
Feb 9, 2026	19.67	19.78	19.67	19.76	19.76	0.20%	93,791
Feb 6, 2026	19.47	19.72	19.40	19.72	19.72	0.72%	48,532
Feb 5, 2026	19.63	19.75	19.50	19.58	19.58	-0.81%	49,403
Feb 4, 2026	19.45	19.79	19.45	19.74	19.74	1.60%	207,102
Feb 3, 2026	19.15	19.46	19.12	19.43	19.43	1.67%	83,043
Feb 2, 2026	18.91	19.15	18.91	19.11	19.11	-0.78%	115,041
Jan 30, 2026	19.39	19.39	18.97	19.26	19.26	-2.13%	128,620
Jan 29, 2026	19.81	19.83	19.59	19.68	19.42	0.82%	170,246
Jan 28, 2026	19.40	19.56	19.37	19.52	19.26	0.83%	145,977
Jan 27, 2026	19.19	19.40	19.19	19.36	19.10	0.94%	90,765
Jan 26, 2026	19.23	19.25	19.02	19.18	18.93	0.42%	97,721
Jan 23, 2026	19.00	19.15	19.00	19.10	18.85	1.11%	133,017
Jan 22, 2026	18.96	18.96	18.80	18.89	18.64	-0.37%	42,080
Jan 21, 2026	18.68	18.96	18.68	18.96	18.71	2.27%	144,315
Jan 20, 2026	18.64	18.73	18.45	18.54	18.30	-0.54%	81,382
Jan 19, 2026	18.70	18.70	18.61	18.64	18.39	-0.16%	47,841
Jan 16, 2026	18.47	18.72	18.47	18.67	18.42	0.97%	82,049
Jan 15, 2026	18.43	18.53	18.30	18.49	18.25	-0.16%	60,208
Jan 14, 2026	18.38	18.68	18.35	18.52	18.28	1.48%	126,198
Jan 13, 2026	17.93	18.35	17.93	18.25	18.01	2.13%	202,163
Jan 12, 2026	17.74	17.88	17.70	17.87	17.63	0.85%	103,828
Jan 9, 2026	17.53	17.72	17.53	17.72	17.49	1.43%	64,152
Jan 8, 2026	17.26	17.58	17.20	17.47	17.24	1.19%	173,277
Jan 7, 2026	17.58	17.58	17.19	17.27	17.04	-2.13%	244,725
Jan 6, 2026	17.99	18.07	17.57	17.64	17.41	-2.05%	252,791
Jan 5, 2026	18.21	18.21	17.43	18.01	17.77	-2.67%	514,095
Jan 2, 2026	18.20	18.57	18.07	18.51	18.26	1.68%	136,531
Dec 31, 2025	18.27	18.27	18.14	18.20	17.96	-1.81%	43,698
Dec 30, 2025	18.50	18.58	18.42	18.54	18.03	0.84%	86,910
Dec 29, 2025	18.21	18.42	18.21	18.38	17.88	0.99%	73,327
Dec 24, 2025	18.26	18.28	18.17	18.20	17.71	-0.38%	29,694
Dec 23, 2025	18.10	18.27	18.05	18.27	17.78	1.16%	41,458
Dec 22, 2025	18.05	18.07	17.96	18.06	17.57	1.06%	80,733
Dec 19, 2025	17.85	18.00	17.85	17.87	17.39	0.65%	52,866
Dec 18, 2025	18.06	18.06	17.75	17.76	17.27	-1.69%	209,381
Dec 17, 2025	17.94	18.10	17.86	18.06	17.57	1.35%	97,632
Dec 16, 2025	18.41	18.41	17.82	17.82	17.34	-4.19%	309,335
Dec 15, 2025	18.75	18.75	18.43	18.60	18.10	-0.64%	164,129
Dec 12, 2025	18.62	18.75	18.57	18.72	18.21	0.59%	32,571
Dec 11, 2025	18.60	18.66	18.48	18.61	18.11	-0.43%	93,569
Dec 10, 2025	18.75	18.75	18.57	18.69	18.18	-0.21%	70,143
Dec 9, 2025	18.96	19.01	18.70	18.73	18.22	-1.06%	65,313
Dec 8, 2025	18.98	19.10	18.89	18.93	18.42	-0.79%	90,524