E Split Corp. (TSX:ENS)
Canada
· Delayed Price · Currency is CAD 14.45
-0.02 (-0.10%)
Jun 13, 2025, 3:59 PM EDT
E Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 14.38 | 14.46 | 14.38 | 14.45 | 14.45 | -0.07% | 10,400 |
| Jun 12, 2025 | 14.13 | 14.46 | 14.13 | 14.46 | 14.46 | 1.62% | 38,900 |
| Jun 11, 2025 | 14.34 | 14.34 | 14.21 | 14.23 | 14.23 | -0.70% | 72,716 |
| Jun 10, 2025 | 14.49 | 14.50 | 14.28 | 14.33 | 14.33 | -0.49% | 36,900 |
| Jun 9, 2025 | 14.49 | 14.75 | 14.35 | 14.40 | 14.40 | -0.69% | 53,741 |
| Jun 6, 2025 | 14.67 | 14.67 | 14.50 | 14.50 | 14.50 | -0.55% | 14,600 |
| Jun 5, 2025 | 14.57 | 14.64 | 14.54 | 14.58 | 14.58 | 0.07% | 25,500 |
| Jun 4, 2025 | 14.69 | 14.80 | 14.57 | 14.57 | 14.57 | -0.61% | 11,800 |
| Jun 3, 2025 | 14.68 | 14.80 | 14.66 | 14.66 | 14.66 | -0.61% | 29,800 |
| Jun 2, 2025 | 14.31 | 14.75 | 14.31 | 14.75 | 14.75 | 2.29% | 45,600 |
| May 30, 2025 | 14.31 | 14.45 | 14.29 | 14.42 | 14.42 | -0.28% | 16,625 |
| May 29, 2025 | 14.35 | 14.47 | 14.33 | 14.46 | 14.33 | 1.05% | 18,500 |
| May 28, 2025 | 14.37 | 14.44 | 14.31 | 14.31 | 14.18 | -1.11% | 24,300 |
| May 27, 2025 | 14.22 | 14.49 | 14.22 | 14.47 | 14.34 | 0.63% | 24,721 |
| May 26, 2025 | 14.26 | 14.43 | 14.25 | 14.38 | 14.25 | 1.20% | 48,621 |
| May 23, 2025 | 14.14 | 14.25 | 14.14 | 14.21 | 14.08 | -0.14% | 9,122 |
| May 22, 2025 | 14.13 | 14.30 | 14.13 | 14.23 | 14.10 | 0.71% | 34,138 |
| May 21, 2025 | 14.17 | 14.29 | 14.10 | 14.13 | 14.00 | -1.19% | 29,333 |
| May 20, 2025 | 14.05 | 14.33 | 14.04 | 14.30 | 14.17 | 1.49% | 80,441 |
| May 16, 2025 | 14.04 | 14.12 | 14.00 | 14.09 | 13.96 | -0.14% | 20,500 |
| May 15, 2025 | 13.99 | 14.14 | 13.99 | 14.11 | 13.98 | 0.79% | 35,222 |
| May 14, 2025 | 14.05 | 14.05 | 13.82 | 14.00 | 13.87 | 1.30% | 53,000 |
| May 13, 2025 | 13.85 | 13.90 | 13.61 | 13.82 | 13.70 | 0.51% | 27,706 |
| May 12, 2025 | 14.21 | 14.21 | 13.53 | 13.75 | 13.63 | -2.96% | 121,200 |
| May 9, 2025 | 14.15 | 14.22 | 14.07 | 14.17 | 14.04 | 0.43% | 28,021 |
| May 8, 2025 | 14.20 | 14.24 | 14.04 | 14.11 | 13.98 | -0.42% | 56,649 |
| May 7, 2025 | 14.10 | 14.17 | 14.06 | 14.17 | 14.04 | 1.72% | 21,600 |
| May 6, 2025 | 14.11 | 14.15 | 13.91 | 13.93 | 13.80 | -0.29% | 12,117 |
| May 5, 2025 | 14.12 | 14.12 | 13.97 | 13.97 | 13.84 | -1.20% | 11,900 |
| May 2, 2025 | 14.15 | 14.21 | 14.12 | 14.14 | 14.01 | -0.07% | 15,100 |
| May 1, 2025 | 14.08 | 14.26 | 14.02 | 14.15 | 14.02 | 0.50% | 10,119 |
| Apr 30, 2025 | 14.07 | 14.17 | 13.99 | 14.08 | 14.08 | -1.54% | 25,900 |
| Apr 29, 2025 | 14.27 | 14.35 | 14.13 | 14.30 | 14.17 | 0.42% | 37,700 |
| Apr 28, 2025 | 14.06 | 14.27 | 14.05 | 14.24 | 14.11 | 1.50% | 76,200 |
| Apr 25, 2025 | 14.10 | 14.16 | 13.96 | 14.03 | 13.90 | -0.85% | 29,000 |
| Apr 24, 2025 | 13.86 | 14.19 | 13.86 | 14.15 | 14.02 | 1.87% | 40,438 |
| Apr 23, 2025 | 13.89 | 13.95 | 13.77 | 13.89 | 13.76 | 0.73% | 34,304 |
| Apr 22, 2025 | 13.87 | 13.95 | 13.65 | 13.79 | 13.66 | 0.51% | 48,013 |
| Apr 21, 2025 | 13.67 | 13.85 | 13.50 | 13.72 | 13.60 | -0.22% | 13,000 |
| Apr 17, 2025 | 13.66 | 13.93 | 13.61 | 13.75 | 13.62 | 1.70% | 77,100 |
| Apr 16, 2025 | 13.74 | 13.88 | 13.42 | 13.52 | 13.40 | -0.95% | 31,200 |
| Apr 15, 2025 | 13.25 | 13.71 | 13.25 | 13.65 | 13.53 | 3.10% | 67,800 |
| Apr 14, 2025 | 13.33 | 13.33 | 13.00 | 13.24 | 13.12 | 1.92% | 39,500 |
| Apr 11, 2025 | 12.84 | 13.26 | 12.64 | 12.99 | 12.87 | 3.67% | 40,706 |
| Apr 10, 2025 | 13.14 | 13.14 | 12.37 | 12.53 | 12.42 | -3.98% | 69,313 |
| Apr 9, 2025 | 12.30 | 13.08 | 11.90 | 13.05 | 12.93 | 4.40% | 102,800 |
| Apr 8, 2025 | 13.34 | 13.34 | 12.25 | 12.50 | 12.39 | -1.96% | 59,300 |
| Apr 7, 2025 | 12.43 | 13.20 | 12.00 | 12.75 | 12.63 | -5.42% | 96,900 |
| Apr 4, 2025 | 13.85 | 13.85 | 13.41 | 13.48 | 13.36 | -4.80% | 102,628 |
| Apr 3, 2025 | 13.92 | 14.26 | 13.85 | 14.16 | 14.03 | -1.67% | 48,400 |