E Split Corp. - ENS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.52	16.49	16.49	16.65	16.25	38,075
February 19, 2026	16.21	16.54	16.54	16.54	16.21	20,602
February 18, 2026	16.05	16.2	16.2	16.25	16.05	19,126
February 17, 2026	16.25	16.09	16.09	16.25	15.9	55,702
February 13, 2026	15.95	16.56	16.56	16.58	15.95	155,869
February 12, 2026	15.9	16.02	16.02	16.12	15.89	64,200
February 11, 2026	15.71	15.95	15.95	16.02	15.71	59,027
February 10, 2026	15.58	15.75	15.75	15.79	15.45	33,700
February 09, 2026	15.54	15.56	15.56	15.66	15.37	27,008
February 06, 2026	15.54	15.63	15.63	15.67	15.5	26,538
February 05, 2026	15.29	15.54	15.54	15.54	15.29	68,600
February 04, 2026	15.15	15.32	15.32	15.32	15.15	51,316
February 03, 2026	15.04	15.15	15.15	15.22	14.95	27,900
February 02, 2026	14.9	14.9	14.9	15.03	14.74	10,727
January 30, 2026	14.98	14.97	14.97	15.04	14.77	36,500
January 29, 2026	15.01	15.09	14.96	15.11	14.96	33,800
January 28, 2026	14.78	14.95	14.82	14.99	14.77	44,400
January 27, 2026	14.89	14.74	14.74	14.89	14.66	32,500
January 26, 2026	14.94	14.81	14.81	15.09	14.73	48,108
January 23, 2026	14.81	14.95	14.95	14.95	14.81	17,813
January 22, 2026	14.77	14.8	14.8	14.88	14.71	8,900
January 21, 2026	14.82	14.76	14.76	14.92	14.7	11,334
January 20, 2026	14.99	14.67	14.67	14.99	14.63	32,017
January 19, 2026	14.98	14.99	14.99	15.02	14.77	17,505
January 16, 2026	14.73	15	15	15	14.72	81,200
January 15, 2026	14.58	14.68	14.68	14.74	14.54	19,739
January 14, 2026	14.58	14.58	14.58	14.7	14.56	18,428
January 13, 2026	14.46	14.51	14.51	14.68	14.36	34,734
January 12, 2026	14.4	14.45	14.45	14.89	14.36	24,500
January 09, 2026	14.08	14.32	14.32	14.4	14.08	35,147
January 08, 2026	14.09	14.06	14.06	14.22	14.06	60,106
January 07, 2026	14.45	14.11	14.11	14.45	14.08	89,400
January 06, 2026	14.85	14.48	14.48	14.9	14.45	57,600
January 05, 2026	15.02	14.78	14.78	15.02	14.59	99,700
January 02, 2026	15.16	15.02	15.02	15.26	15.02	23,400
December 31, 2025	15.38	15.16	15.16	15.45	15.16	8,623
December 30, 2025	15.39	15.39	15.39	15.45	15.34	15,600
December 29, 2025	14.99	15.31	15.31	15.38	14.99	22,000
December 23, 2025	14.86	15.17	15.17	15.21	14.8	54,400
December 22, 2025	14.92	14.94	14.94	14.96	14.85	24,500
December 19, 2025	15	14.92	14.92	15.15	14.92	23,616
December 18, 2025	14.95	14.88	14.88	14.99	14.85	31,900
December 17, 2025	14.89	14.88	14.88	14.94	14.75	26,006
December 16, 2025	15.27	14.89	14.89	15.27	14.89	60,233
December 15, 2025	15.04	15.17	15.17	15.28	15.04	8,900
December 12, 2025	15.18	15.15	15.15	15.18	15.03	6,578
December 11, 2025	15.09	15	15	15.28	14.97	43,600
December 10, 2025	15.53	15.01	15.01	15.56	15	63,809
December 09, 2025	15.31	15.3	15.3	15.6	15.3	13,100
December 08, 2025	15.44	15.5	15.5	15.5	15.28	20,803
December 05, 2025	15.5	15.45	15.45	15.54	15.38	22,404
December 04, 2025	15.57	15.52	15.52	15.62	15.5	25,236
December 03, 2025	15.85	15.43	15.43	15.85	15.42	16,749
December 02, 2025	15.74	15.63	15.63	15.79	15.53	12,349
December 01, 2025	15.64	15.85	15.85	15.93	15.62	22,300
November 28, 2025	15.49	15.68	15.68	15.69	15.49	5,477
November 27, 2025	15.48	15.69	15.56	15.75	15.48	8,826
November 26, 2025	15.43	15.64	15.64	15.64	15.42	19,848
November 25, 2025	15.49	15.58	15.58	15.7	15.49	8,106
November 24, 2025	15.82	15.55	15.55	15.84	15.53	25,000

E Split Corp. (ENS.TO) TSX