ENCC.TO(ENCC.TO)
ENCC.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $13.00 | $13.06 | $12.97 | $12.98 | 86,200 |
| 7/30/2026 | $13.08 | $13.17 | $13.02 | $13.17 | 85,830 |
| 7/29/2026 | $13.17 | $13.19 | $13.03 | $13.08 | 130,500 |
| 7/28/2026 | $12.95 | $13.03 | $12.82 | $12.88 | 156,922 |
| 7/27/2026 | $13.09 | $13.10 | $12.96 | $12.97 | 141,732 |
| 7/24/2026 | $13.19 | $13.33 | $13.19 | $13.25 | 114,000 |
| 7/23/2026 | $13.23 | $13.32 | $13.23 | $13.25 | 175,600 |
| 7/22/2026 | $13.13 | $13.18 | $13.10 | $13.16 | 157,000 |
| 7/21/2026 | $12.94 | $13.01 | $12.91 | $13.01 | 77,636 |
| 7/20/2026 | $12.96 | $12.98 | $12.87 | $12.87 | 122,700 |
| 7/17/2026 | $12.90 | $12.95 | $12.82 | $12.92 | 178,304 |
| 7/16/2026 | $12.78 | $12.82 | $12.73 | $12.80 | 68,200 |
| 7/15/2026 | $12.73 | $12.81 | $12.67 | $12.73 | 112,104 |
| 7/14/2026 | $12.83 | $12.83 | $12.68 | $12.75 | 71,800 |
| 7/13/2026 | $12.66 | $12.82 | $12.65 | $12.76 | 131,649 |
| 7/10/2026 | $12.50 | $12.53 | $12.43 | $12.49 | 47,900 |
| 7/9/2026 | $12.68 | $12.68 | $12.50 | $12.52 | 103,300 |
| 7/8/2026 | $12.55 | $12.67 | $12.46 | $12.66 | 198,100 |
| 7/7/2026 | $12.16 | $12.43 | $12.14 | $12.40 | 133,035 |
| 7/6/2026 | $12.18 | $12.20 | $12.03 | $12.05 | 99,500 |
| 7/3/2026 | $12.09 | $12.16 | $12.08 | $12.15 | 59,900 |
| 7/2/2026 | $12.03 | $12.07 | $11.94 | $12.06 | 132,221 |
| 6/30/2026 | $12.25 | $12.26 | $12.07 | $12.07 | 120,941 |
| 6/29/2026 | $12.35 | $12.40 | $12.28 | $12.30 | 139,300 |
| 6/26/2026 | $12.36 | $12.38 | $12.27 | $12.35 | 241,124 |
| 6/25/2026 | $12.30 | $12.41 | $12.27 | $12.38 | 142,628 |
| 6/24/2026 | $12.40 | $12.40 | $12.24 | $12.30 | 307,837 |
| 6/23/2026 | $12.46 | $12.53 | $12.40 | $12.52 | 44,544 |
| 6/22/2026 | $12.26 | $12.44 | $12.26 | $12.44 | 126,044 |
| 6/19/2026 | $12.31 | $12.40 | $12.28 | $12.32 | 84,600 |
| 6/18/2026 | $12.30 | $12.30 | $12.09 | $12.30 | 161,217 |
| 6/17/2026 | $12.57 | $12.57 | $12.39 | $12.41 | 188,144 |
| 6/16/2026 | $12.52 | $12.66 | $12.51 | $12.56 | 146,105 |
| 6/15/2026 | $12.49 | $12.71 | $12.44 | $12.64 | 227,300 |
| 6/12/2026 | $12.83 | $12.98 | $12.80 | $12.88 | 225,600 |
| 6/11/2026 | $12.94 | $13.10 | $12.85 | $12.89 | 204,500 |
| 6/10/2026 | $12.72 | $12.96 | $12.72 | $12.92 | 148,400 |
| 6/9/2026 | $12.80 | $12.90 | $12.61 | $12.70 | 248,200 |
| 6/8/2026 | $12.85 | $13.04 | $12.85 | $12.90 | 118,000 |
| 6/5/2026 | $13.14 | $13.14 | $12.82 | $12.82 | 193,004 |
| 6/4/2026 | $12.90 | $13.13 | $12.87 | $13.08 | 94,800 |
| 6/3/2026 | $12.94 | $13.11 | $12.94 | $12.98 | 224,738 |
| 6/2/2026 | $12.75 | $12.91 | $12.69 | $12.86 | 458,700 |
| 6/1/2026 | $12.64 | $12.80 | $12.61 | $12.68 | 137,700 |
| 5/29/2026 | $12.64 | $12.64 | $12.42 | $12.48 | 175,900 |
| 5/28/2026 | $12.95 | $12.95 | $12.75 | $12.75 | 189,426 |
| 5/27/2026 | $12.87 | $12.93 | $12.77 | $12.83 | 159,100 |
| 5/26/2026 | $13.17 | $13.17 | $12.99 | $13.01 | 183,306 |
| 5/25/2026 | $13.06 | $13.17 | $12.98 | $13.02 | 256,900 |
| 5/22/2026 | $13.21 | $13.36 | $13.21 | $13.28 | 76,100 |
| 5/21/2026 | $13.33 | $13.38 | $13.20 | $13.24 | 164,700 |
| 5/20/2026 | $13.27 | $13.42 | $13.21 | $13.23 | 305,639 |
| 5/19/2026 | $13.25 | $13.40 | $13.24 | $13.37 | 170,700 |
| 5/15/2026 | $13.08 | $13.16 | $13.01 | $13.16 | 140,745 |
| 5/14/2026 | $12.83 | $13.01 | $12.83 | $12.98 | 180,300 |
| 5/13/2026 | $12.85 | $12.92 | $12.76 | $12.84 | 88,400 |
| 5/12/2026 | $12.74 | $12.85 | $12.70 | $12.85 | 95,231 |
| 5/11/2026 | $12.59 | $12.66 | $12.56 | $12.65 | 200,846 |
| 5/8/2026 | $12.36 | $12.57 | $12.36 | $12.47 | 97,500 |
| 5/7/2026 | $12.31 | $12.44 | $12.22 | $12.44 | 317,434 |
| 5/6/2026 | $12.32 | $12.63 | $12.32 | $12.51 | 400,646 |
| 5/5/2026 | $12.77 | $12.89 | $12.73 | $12.82 | 183,405 |
| 5/4/2026 | $12.74 | $12.82 | $12.63 | $12.80 | 210,900 |