E Split Corp. (TSX:ENS)
Canada · Delayed Price · Currency is CAD 15.05
+0.05 (0.33%)
Sep 5, 2025, 4:00 PM EDT
E Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.04 | 15.05 | 14.93 | 15.05 | 15.05 | 0.33% | 10,978 |
| Sep 4, 2025 | 15.02 | 15.05 | 14.95 | 15.00 | 15.00 | -0.13% | 17,700 |
| Sep 3, 2025 | 14.86 | 15.03 | 14.86 | 15.02 | 15.02 | 0.40% | 9,810 |
| Sep 2, 2025 | 14.90 | 15.00 | 14.87 | 14.96 | 14.96 | 0.20% | 13,849 |
| Aug 29, 2025 | 14.92 | 15.04 | 14.90 | 14.93 | 14.93 | -1.52% | 24,900 |
| Aug 28, 2025 | 14.91 | 15.16 | 14.88 | 15.16 | 15.03 | 1.47% | 34,100 |
| Aug 27, 2025 | 14.90 | 14.97 | 14.90 | 14.94 | 14.81 | - | 16,200 |
| Aug 26, 2025 | 15.01 | 15.01 | 14.88 | 14.94 | 14.81 | -0.86% | 37,520 |
| Aug 25, 2025 | 15.11 | 15.18 | 15.01 | 15.07 | 14.94 | -0.59% | 47,000 |
| Aug 22, 2025 | 15.12 | 15.30 | 15.12 | 15.16 | 15.03 | -0.33% | 26,700 |
| Aug 21, 2025 | 15.05 | 15.23 | 15.05 | 15.21 | 15.08 | 0.86% | 30,100 |
| Aug 20, 2025 | 14.89 | 15.19 | 14.89 | 15.08 | 14.95 | 1.55% | 166,200 |
| Aug 19, 2025 | 14.70 | 14.88 | 14.69 | 14.85 | 14.72 | 1.50% | 87,417 |
| Aug 18, 2025 | 14.61 | 14.70 | 14.60 | 14.63 | 14.50 | -0.07% | 12,000 |
| Aug 15, 2025 | 14.82 | 14.82 | 14.61 | 14.64 | 14.51 | -0.95% | 19,242 |
| Aug 14, 2025 | 14.70 | 14.81 | 14.65 | 14.78 | 14.65 | 0.89% | 48,841 |
| Aug 13, 2025 | 14.58 | 14.70 | 14.52 | 14.65 | 14.52 | 0.83% | 57,943 |
| Aug 12, 2025 | 14.61 | 14.61 | 14.45 | 14.53 | 14.41 | -0.41% | 22,100 |
| Aug 11, 2025 | 14.45 | 14.69 | 14.45 | 14.59 | 14.46 | 0.97% | 72,230 |
| Aug 8, 2025 | 14.40 | 14.50 | 14.36 | 14.45 | 14.33 | 0.42% | 13,924 |
| Aug 7, 2025 | 14.41 | 14.45 | 14.32 | 14.39 | 14.27 | 0.28% | 20,000 |
| Aug 6, 2025 | 14.33 | 14.43 | 14.28 | 14.35 | 14.23 | -0.21% | 48,236 |
| Aug 5, 2025 | 14.07 | 14.71 | 14.07 | 14.38 | 14.26 | 0.35% | 82,300 |
| Aug 1, 2025 | 14.05 | 14.33 | 14.05 | 14.33 | 14.21 | 1.20% | 58,900 |
| Jul 31, 2025 | 14.11 | 14.22 | 14.05 | 14.16 | 14.04 | -0.35% | 17,800 |
| Jul 30, 2025 | 14.11 | 14.21 | 14.11 | 14.21 | 13.96 | 0.07% | 23,414 |
| Jul 29, 2025 | 14.09 | 14.20 | 14.03 | 14.20 | 14.07 | 1.57% | 19,600 |
| Jul 28, 2025 | 14.03 | 14.05 | 13.96 | 13.98 | 13.85 | -0.29% | 39,800 |
| Jul 25, 2025 | 14.11 | 14.11 | 14.01 | 14.02 | 13.89 | -0.57% | 9,926 |
| Jul 24, 2025 | 14.03 | 14.10 | 13.97 | 14.10 | 13.97 | 0.93% | 27,000 |
| Jul 23, 2025 | 13.97 | 14.10 | 13.97 | 13.97 | 13.84 | -0.07% | 23,300 |
| Jul 22, 2025 | 14.04 | 14.04 | 13.96 | 13.98 | 13.85 | -0.14% | 39,100 |
| Jul 21, 2025 | 14.02 | 14.11 | 14.00 | 14.00 | 13.87 | - | 16,623 |
| Jul 18, 2025 | 14.08 | 14.18 | 14.00 | 14.00 | 13.87 | -0.21% | 23,533 |
| Jul 17, 2025 | 13.97 | 14.07 | 13.97 | 14.03 | 13.90 | 0.43% | 27,632 |
| Jul 16, 2025 | 14.00 | 14.09 | 13.90 | 13.97 | 13.84 | -0.29% | 28,000 |
| Jul 15, 2025 | 14.03 | 14.05 | 13.91 | 14.01 | 13.88 | -0.14% | 38,028 |
| Jul 14, 2025 | 13.92 | 14.09 | 13.92 | 14.03 | 13.90 | 0.36% | 50,304 |
| Jul 11, 2025 | 13.93 | 14.02 | 13.90 | 13.98 | 13.85 | 0.07% | 26,119 |
| Jul 10, 2025 | 13.81 | 13.97 | 13.71 | 13.97 | 13.84 | 1.23% | 31,140 |
| Jul 9, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.67 | -1.08% | 52,416 |
| Jul 8, 2025 | 13.90 | 13.95 | 13.83 | 13.95 | 13.82 | 0.79% | 18,817 |
| Jul 7, 2025 | 14.03 | 14.05 | 13.81 | 13.84 | 13.71 | -1.28% | 45,615 |
| Jul 4, 2025 | 13.99 | 14.09 | 13.99 | 14.02 | 13.89 | 0.21% | 20,300 |
| Jul 3, 2025 | 14.01 | 14.05 | 13.99 | 13.99 | 13.86 | -0.14% | 18,500 |
| Jul 2, 2025 | 14.10 | 14.10 | 13.88 | 14.01 | 13.88 | -0.92% | 43,500 |
| Jun 30, 2025 | 14.12 | 14.14 | 13.95 | 14.14 | 14.14 | - | 34,700 |
| Jun 27, 2025 | 14.22 | 14.26 | 14.12 | 14.14 | 14.01 | - | 41,800 |
| Jun 26, 2025 | 14.26 | 14.30 | 14.12 | 14.14 | 14.01 | -0.63% | 34,500 |
| Jun 25, 2025 | 14.22 | 14.26 | 14.16 | 14.23 | 14.10 | -0.49% | 60,900 |