TSX:ENCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	22.86	23.16	22.86	23.15	-	1.98%	38,095
May 11, 2026	22.50	22.74	22.50	22.70	22.70	1.89%	52,799
May 8, 2026	22.18	22.54	22.18	22.28	22.28	0.27%	40,457
May 7, 2026	22.07	22.25	21.74	22.22	22.22	-0.80%	95,438
May 6, 2026	22.59	22.65	22.33	22.40	22.40	-3.07%	114,496
May 5, 2026	22.98	23.25	22.94	23.11	23.11	0.43%	45,183
May 4, 2026	22.83	23.07	22.75	23.01	23.01	0.99%	92,274
May 1, 2026	22.77	22.83	22.47	22.79	22.79	-0.89%	73,446
Apr 30, 2026	22.41	22.99	22.40	22.99	22.99	0.74%	56,610
Apr 29, 2026	22.50	22.82	22.49	22.82	22.56	2.19%	62,081
Apr 28, 2026	22.07	22.42	22.02	22.33	22.07	2.29%	66,993
Apr 27, 2026	21.45	21.92	21.45	21.83	21.58	2.97%	71,501
Apr 24, 2026	21.30	21.30	21.02	21.20	20.95	-0.70%	37,584
Apr 23, 2026	21.03	21.40	21.03	21.35	21.10	1.67%	26,342
Apr 22, 2026	20.81	21.00	20.81	21.00	20.76	0.96%	148,540
Apr 21, 2026	20.57	20.82	20.57	20.80	20.56	1.02%	62,010
Apr 20, 2026	20.66	20.75	20.55	20.59	20.35	0.44%	60,441
Apr 17, 2026	20.55	20.55	19.95	20.50	20.26	-3.35%	239,602
Apr 16, 2026	21.08	21.42	21.08	21.21	20.96	0.59%	61,611
Apr 15, 2026	21.25	21.36	21.07	21.09	20.84	-0.78%	51,721
Apr 14, 2026	21.68	21.68	21.19	21.25	21.00	-2.83%	73,446
Apr 13, 2026	22.25	22.25	21.80	21.87	21.62	-0.09%	45,078
Apr 10, 2026	21.64	22.00	21.64	21.89	21.64	0.78%	39,205
Apr 9, 2026	22.17	22.38	21.65	21.72	21.47	-1.36%	50,548
Apr 8, 2026	21.15	22.04	20.75	22.02	21.76	-3.12%	203,275
Apr 7, 2026	22.64	22.88	22.63	22.73	22.47	1.65%	87,313
Apr 6, 2026	22.47	22.52	22.30	22.36	22.10	-0.36%	64,575
Apr 2, 2026	22.46	22.68	22.17	22.44	22.18	2.23%	75,941
Apr 1, 2026	22.42	22.58	21.71	21.95	21.70	-3.35%	245,084
Mar 31, 2026	22.97	23.17	22.33	22.71	22.45	-2.24%	152,100
Mar 30, 2026	23.43	23.58	23.12	23.23	22.70	0.13%	109,904
Mar 27, 2026	22.97	23.25	22.97	23.20	22.67	1.49%	92,107
Mar 26, 2026	23.04	23.09	22.85	22.86	22.34	-0.04%	84,617
Mar 25, 2026	22.57	22.90	22.53	22.87	22.35	0.66%	54,754
Mar 24, 2026	22.45	23.00	22.45	22.72	22.20	1.27%	68,258
Mar 23, 2026	22.18	22.56	21.88	22.44	21.93	-0.29%	174,268
Mar 20, 2026	22.61	22.73	22.37	22.50	21.99	-0.27%	55,948
Mar 19, 2026	22.18	22.76	22.18	22.56	22.05	2.08%	97,599
Mar 18, 2026	22.10	22.19	21.97	22.10	21.60	0.05%	42,384
Mar 17, 2026	22.00	22.21	21.99	22.09	21.59	0.78%	65,235
Mar 16, 2026	21.72	21.97	21.64	21.92	21.42	0.55%	76,610
Mar 13, 2026	21.64	21.89	21.64	21.80	21.31	0.46%	57,623
Mar 12, 2026	21.58	21.85	21.57	21.70	21.21	1.35%	116,360
Mar 11, 2026	21.07	21.50	21.07	21.41	20.92	1.81%	73,265
Mar 10, 2026	20.89	21.16	20.83	21.03	20.55	-0.19%	122,913
Mar 9, 2026	21.08	21.43	21.02	21.07	20.59	-0.14%	215,926
Mar 6, 2026	21.30	21.45	21.07	21.10	20.62	-0.42%	126,130
Mar 5, 2026	21.15	21.21	21.00	21.19	20.71	0.28%	64,753
Mar 4, 2026	20.91	21.13	20.80	21.13	20.65	0.28%	131,048
Mar 3, 2026	21.25	21.28	20.85	21.07	20.59	-0.19%	70,336