ENS.TO(ENS.TO)
ENS.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $18.60 | $18.68 | $18.18 | $18.35 | 46,263 |
| 7/31/2026 | $19.25 | $19.25 | $18.68 | $18.79 | 26,400 |
| 7/30/2026 | $18.96 | $19.26 | $18.92 | $19.15 | 10,801 |
| 7/29/2026 | $19.11 | $19.23 | $18.95 | $19.10 | 25,335 |
| 7/28/2026 | $18.88 | $19.20 | $18.88 | $19.05 | 18,100 |
| 7/27/2026 | $19.35 | $19.60 | $19.05 | $19.16 | 42,539 |
| 7/24/2026 | $19.45 | $19.60 | $19.45 | $19.50 | 17,900 |
| 7/23/2026 | $19.43 | $19.59 | $19.35 | $19.36 | 31,600 |
| 7/22/2026 | $19.19 | $19.39 | $19.15 | $19.28 | 25,800 |
| 7/21/2026 | $19.07 | $19.14 | $18.90 | $19.08 | 22,600 |
| 7/20/2026 | $19.38 | $19.42 | $19.00 | $19.00 | 11,900 |
| 7/17/2026 | $19.30 | $19.41 | $19.18 | $19.19 | 18,700 |
| 7/16/2026 | $19.28 | $19.30 | $18.95 | $19.15 | 17,400 |
| 7/15/2026 | $19.05 | $19.30 | $19.05 | $19.11 | 5,700 |
| 7/14/2026 | $18.92 | $19.15 | $18.91 | $19.15 | 32,719 |
| 7/13/2026 | $18.90 | $18.92 | $18.70 | $18.76 | 12,800 |
| 7/10/2026 | $18.77 | $18.82 | $18.60 | $18.80 | 16,925 |
| 7/9/2026 | $18.90 | $19.00 | $18.68 | $18.87 | 12,012 |
| 7/8/2026 | $19.05 | $19.05 | $18.60 | $18.83 | 17,300 |
| 7/7/2026 | $18.36 | $19.09 | $18.36 | $19.01 | 52,300 |
| 7/6/2026 | $18.64 | $18.66 | $18.34 | $18.40 | 34,709 |
| 7/3/2026 | $18.46 | $18.72 | $18.40 | $18.63 | 15,318 |
| 7/2/2026 | $18.90 | $18.90 | $18.33 | $18.65 | 36,800 |
| 6/30/2026 | $19.19 | $19.20 | $18.71 | $18.84 | 28,100 |
| 6/29/2026 | $19.53 | $19.56 | $19.14 | $19.31 | 46,048 |
| 6/26/2026 | $19.54 | $19.54 | $19.30 | $19.35 | 14,800 |
| 6/25/2026 | $19.25 | $19.54 | $19.25 | $19.42 | 48,900 |
| 6/24/2026 | $19.50 | $19.50 | $19.09 | $19.25 | 13,816 |
| 6/23/2026 | $18.97 | $19.39 | $18.88 | $19.39 | 43,145 |
| 6/22/2026 | $18.76 | $18.92 | $18.76 | $18.88 | 8,511 |
| 6/19/2026 | $18.67 | $19.00 | $18.66 | $18.85 | 6,400 |
| 6/18/2026 | $18.61 | $18.90 | $18.48 | $18.79 | 26,716 |
| 6/17/2026 | $18.72 | $19.03 | $18.70 | $18.80 | 27,537 |
| 6/16/2026 | $18.90 | $19.09 | $18.79 | $18.90 | 25,817 |
| 6/15/2026 | $18.76 | $19.00 | $18.75 | $18.93 | 31,400 |
| 6/12/2026 | $18.89 | $19.25 | $18.89 | $19.10 | 13,300 |
| 6/11/2026 | $19.17 | $19.41 | $19.08 | $19.08 | 47,100 |
| 6/10/2026 | $18.69 | $19.21 | $18.69 | $19.21 | 19,439 |
| 6/9/2026 | $18.70 | $18.91 | $18.68 | $18.91 | 20,618 |
| 6/8/2026 | $18.92 | $19.19 | $18.76 | $18.84 | 12,400 |
| 6/5/2026 | $19.00 | $19.22 | $18.92 | $18.92 | 15,844 |
| 6/4/2026 | $18.81 | $19.24 | $18.81 | $19.15 | 13,935 |
| 6/3/2026 | $19.05 | $19.27 | $18.81 | $18.96 | 18,100 |
| 6/2/2026 | $18.68 | $18.96 | $18.63 | $18.81 | 32,500 |
| 6/1/2026 | $18.44 | $18.64 | $18.34 | $18.41 | 13,748 |
| 5/29/2026 | $18.75 | $18.75 | $18.30 | $18.43 | 62,200 |
| 5/28/2026 | $19.18 | $19.18 | $18.62 | $18.70 | 58,300 |
| 5/27/2026 | $19.10 | $19.15 | $18.90 | $18.91 | 23,828 |
| 5/26/2026 | $19.46 | $19.46 | $19.20 | $19.24 | 19,144 |
| 5/25/2026 | $19.60 | $19.60 | $19.43 | $19.54 | 20,400 |
| 5/22/2026 | $19.49 | $19.75 | $19.49 | $19.62 | 36,408 |
| 5/21/2026 | $19.43 | $19.75 | $19.43 | $19.50 | 119,115 |
| 5/20/2026 | $19.04 | $19.40 | $19.04 | $19.39 | 109,200 |
| 5/19/2026 | $18.69 | $19.09 | $18.69 | $19.07 | 68,046 |
| 5/15/2026 | $18.43 | $18.49 | $18.22 | $18.49 | 25,428 |
| 5/14/2026 | $18.10 | $18.44 | $18.10 | $18.40 | 74,600 |
| 5/13/2026 | $18.05 | $18.20 | $18.05 | $18.11 | 16,648 |
| 5/12/2026 | $17.92 | $18.09 | $17.81 | $18.05 | 17,406 |
| 5/11/2026 | $17.49 | $17.98 | $17.49 | $17.88 | 20,500 |
| 5/8/2026 | $17.93 | $18.05 | $17.43 | $17.44 | 19,606 |
| 5/7/2026 | $17.72 | $17.75 | $17.40 | $17.63 | 20,100 |
| 5/6/2026 | $18.11 | $18.15 | $17.67 | $17.68 | 92,500 |