TSX:ENCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	22.66	23.01	22.65	22.73	22.73	2.02%	83,357
May 29, 2026	22.54	22.55	22.17	22.28	22.28	-1.57%	107,407
May 28, 2026	23.26	23.30	22.90	22.90	22.64	-0.91%	120,013
May 27, 2026	23.27	23.28	22.95	23.11	22.84	-1.58%	60,051
May 26, 2026	23.62	23.80	23.46	23.48	23.21	-0.09%	88,141
May 25, 2026	23.55	23.81	23.42	23.50	23.23	-2.53%	149,903
May 22, 2026	23.90	24.29	23.90	24.11	23.83	0.25%	32,004
May 21, 2026	24.20	24.33	23.96	24.05	23.77	0.33%	32,009
May 20, 2026	24.17	24.40	23.96	23.97	23.69	-1.32%	27,931
May 19, 2026	23.98	24.35	23.98	24.29	24.01	1.84%	61,502
May 15, 2026	23.54	23.85	23.54	23.85	23.57	1.79%	52,318
May 14, 2026	23.15	23.50	23.15	23.43	23.16	1.38%	95,259
May 13, 2026	23.25	23.30	22.97	23.11	22.84	-0.17%	37,112
May 12, 2026	22.86	23.16	22.86	23.15	22.88	1.98%	38,095
May 11, 2026	22.50	22.74	22.50	22.70	22.44	1.89%	52,799
May 8, 2026	22.18	22.54	22.18	22.28	22.02	0.27%	40,457
May 7, 2026	22.07	22.25	21.74	22.22	21.96	-0.80%	95,438
May 6, 2026	22.59	22.65	22.33	22.40	22.14	-3.07%	114,496
May 5, 2026	22.98	23.25	22.94	23.11	22.84	0.43%	45,183
May 4, 2026	22.83	23.07	22.75	23.01	22.74	0.99%	92,274
May 1, 2026	22.77	22.83	22.47	22.79	22.52	-0.89%	73,446
Apr 30, 2026	22.41	22.99	22.40	22.99	22.72	1.93%	56,610
Apr 29, 2026	22.50	22.82	22.49	22.82	22.29	2.19%	62,081
Apr 28, 2026	22.07	22.42	22.02	22.33	21.82	2.29%	66,993
Apr 27, 2026	21.45	21.92	21.45	21.83	21.33	2.97%	71,501
Apr 24, 2026	21.30	21.30	21.02	21.20	20.71	-0.70%	37,584
Apr 23, 2026	21.03	21.40	21.03	21.35	20.86	1.67%	26,342
Apr 22, 2026	20.81	21.00	20.81	21.00	20.52	0.96%	148,540
Apr 21, 2026	20.57	20.82	20.57	20.80	20.32	1.02%	62,010
Apr 20, 2026	20.66	20.75	20.55	20.59	20.12	0.44%	60,441
Apr 17, 2026	20.55	20.55	19.95	20.50	20.03	-3.35%	239,602
Apr 16, 2026	21.08	21.42	21.08	21.21	20.72	0.59%	61,611
Apr 15, 2026	21.25	21.36	21.07	21.09	20.60	-0.78%	51,721
Apr 14, 2026	21.68	21.68	21.19	21.25	20.76	-2.83%	73,446
Apr 13, 2026	22.25	22.25	21.80	21.87	21.37	-0.09%	45,078
Apr 10, 2026	21.64	22.00	21.64	21.89	21.39	0.78%	39,205
Apr 9, 2026	22.17	22.38	21.65	21.72	21.22	-1.36%	50,548
Apr 8, 2026	21.15	22.04	20.75	22.02	21.51	-3.12%	203,275
Apr 7, 2026	22.64	22.88	22.63	22.73	22.21	1.65%	87,313
Apr 6, 2026	22.47	22.52	22.30	22.36	21.84	-0.36%	64,575
Apr 2, 2026	22.46	22.68	22.17	22.44	21.92	2.23%	75,941
Apr 1, 2026	22.42	22.58	21.71	21.95	21.44	-3.35%	245,084
Mar 31, 2026	22.97	23.17	22.33	22.71	22.19	-1.13%	152,100
Mar 30, 2026	23.43	23.58	23.12	23.23	22.44	0.13%	109,904
Mar 27, 2026	22.97	23.25	22.97	23.20	22.41	1.49%	92,107
Mar 26, 2026	23.04	23.09	22.85	22.86	22.08	-0.04%	84,617
Mar 25, 2026	22.57	22.90	22.53	22.87	22.09	0.66%	54,754
Mar 24, 2026	22.45	23.00	22.45	22.72	21.95	1.27%	68,258
Mar 23, 2026	22.18	22.56	21.88	22.44	21.67	-0.29%	174,268
Mar 20, 2026	22.61	22.73	22.37	22.50	21.74	-0.27%	55,948