TSX:ETP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	18.34	18.34	18.34	18.34	18.34	-	-
Oct 31, 2025	18.33	18.34	18.33	18.34	18.34	-0.22%	4,200
Oct 30, 2025	18.38	18.38	18.38	18.38	18.32	-0.43%	-
Oct 29, 2025	18.46	18.46	18.46	18.46	18.40	0.05%	-
Oct 28, 2025	18.45	18.45	18.45	18.45	18.39	-0.05%	1,501
Oct 27, 2025	18.46	18.46	18.46	18.46	18.40	0.33%	8,300
Oct 24, 2025	18.40	18.40	18.40	18.40	18.34	0.05%	-
Oct 23, 2025	18.39	18.39	18.39	18.39	18.33	-	-
Oct 22, 2025	18.39	18.39	18.39	18.39	18.33	0.05%	-
Oct 21, 2025	18.38	18.38	18.38	18.38	18.32	0.22%	-
Oct 20, 2025	18.34	18.34	18.34	18.34	18.28	-	-
Oct 17, 2025	18.34	18.34	18.34	18.34	18.28	-0.11%	-
Oct 16, 2025	18.36	18.36	18.36	18.36	18.30	0.27%	-
Oct 15, 2025	18.31	18.31	18.31	18.31	18.25	0.33%	-
Oct 14, 2025	18.25	18.25	18.25	18.25	18.19	0.11%	-
Oct 10, 2025	18.25	18.25	18.23	18.23	18.17	-0.44%	14,300
Oct 9, 2025	18.31	18.31	18.31	18.31	18.25	-0.11%	-
Oct 8, 2025	18.33	18.33	18.33	18.33	18.27	-0.22%	-
Oct 7, 2025	18.33	18.38	18.33	18.37	18.31	0.33%	19,900
Oct 6, 2025	18.31	18.31	18.31	18.31	18.25	0.22%	-
Oct 3, 2025	18.27	18.27	18.27	18.27	18.21	0.11%	-
Oct 2, 2025	18.25	18.25	18.25	18.25	18.19	-0.05%	-
Oct 1, 2025	18.26	18.26	18.26	18.26	18.20	0.11%	-
Sep 30, 2025	18.24	18.24	18.24	18.24	18.18	-0.22%	-
Sep 29, 2025	18.28	18.28	18.28	18.28	18.22	0.16%	-
Sep 26, 2025	18.25	18.25	18.25	18.25	18.13	0.11%	-
Sep 25, 2025	18.23	18.23	18.23	18.23	18.11	-0.16%	800
Sep 24, 2025	18.26	18.26	18.26	18.26	18.14	0.05%	-
Sep 23, 2025	18.25	18.25	18.25	18.25	18.13	0.11%	-
Sep 22, 2025	18.23	18.23	18.23	18.23	18.11	0.05%	-
Sep 19, 2025	18.22	18.22	18.22	18.22	18.10	-0.11%	-
Sep 18, 2025	18.24	18.24	18.24	18.24	18.12	-0.11%	80
Sep 17, 2025	18.25	18.26	18.25	18.26	18.14	0.16%	1,100
Sep 16, 2025	18.23	18.23	18.23	18.23	18.11	-0.05%	-
Sep 15, 2025	18.24	18.24	18.24	18.24	18.12	0.50%	-
Sep 12, 2025	18.15	18.15	18.15	18.15	18.03	-0.22%	300
Sep 11, 2025	18.19	18.19	18.19	18.19	18.07	0.22%	-
Sep 10, 2025	18.15	18.15	18.15	18.15	18.03	-	-
Sep 9, 2025	18.15	18.15	18.15	18.15	18.03	0.06%	-
Sep 8, 2025	18.14	18.14	18.14	18.14	18.02	0.22%	-
Sep 5, 2025	18.10	18.10	18.10	18.10	17.98	0.33%	-
Sep 4, 2025	18.04	18.04	18.04	18.04	17.92	0.17%	-
Sep 3, 2025	18.01	18.01	18.01	18.01	17.89	-0.28%	-
Sep 2, 2025	18.06	18.06	18.06	18.06	17.94	-0.17%	-
Aug 29, 2025	18.09	18.09	18.09	18.09	17.97	0.11%	-
Aug 28, 2025	18.07	18.07	18.07	18.07	17.89	0.11%	900
Aug 27, 2025	18.05	18.05	18.05	18.05	17.87	-0.06%	-
Aug 26, 2025	18.06	18.06	18.06	18.06	17.88	-0.17%	-
Aug 25, 2025	18.09	18.09	18.09	18.09	17.91	0.44%	-
Aug 22, 2025	18.01	18.01	18.01	18.01	17.83	-0.06%	-