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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.61	14.63	14.63	14.7	14.6	11,990
August 15, 2025	14.82	14.64	14.64	14.82	14.61	19,242
August 14, 2025	14.7	14.78	14.78	14.81	14.65	48,841
August 13, 2025	14.58	14.65	14.65	14.7	14.52	57,943
August 12, 2025	14.61	14.53	14.53	14.61	14.45	22,100
August 11, 2025	14.45	14.59	14.59	14.69	14.45	72,230
August 08, 2025	14.4	14.45	14.45	14.5	14.36	13,924
August 07, 2025	14.41	14.39	14.39	14.45	14.32	20,000
August 06, 2025	14.33	14.35	14.35	14.43	14.28	48,236
August 05, 2025	14.07	14.38	14.38	14.71	14.07	82,300
August 01, 2025	14.05	14.33	14.33	14.33	14.05	58,900
July 31, 2025	14.11	14.16	14.16	14.22	14.05	17,800
July 30, 2025	14.11	14.21	14.08	14.21	14.11	23,414
July 29, 2025	14.09	14.2	14.07	14.2	14.03	19,600
July 28, 2025	14.03	13.98	13.85	14.05	13.96	39,800
July 25, 2025	14.11	14.02	13.89	14.11	14.01	9,926
July 24, 2025	14.03	14.1	13.97	14.1	13.97	27,000
July 23, 2025	13.97	13.97	13.84	14.1	13.97	23,300
July 22, 2025	14.04	13.98	13.85	14.04	13.96	39,100
July 21, 2025	14.02	14	13.87	14.11	14	16,623
July 18, 2025	14.08	14	13.87	14.18	14	23,533
July 17, 2025	13.97	14.03	13.9	14.07	13.97	27,632
July 16, 2025	14	13.97	13.84	14.09	13.9	28,000
July 15, 2025	14.03	14.01	13.88	14.05	13.91	38,028
July 14, 2025	13.92	14.03	13.9	14.09	13.92	50,304
July 11, 2025	13.93	13.98	13.98	14.02	13.9	26,119
July 10, 2025	13.81	13.97	13.97	13.97	13.71	31,140
July 09, 2025	14	13.8	13.8	14	13.8	52,416
July 08, 2025	13.9	13.95	13.95	13.95	13.83	18,817
July 07, 2025	14.03	13.84	13.84	14.05	13.81	45,615
July 04, 2025	13.99	14.02	14.02	14.09	13.99	20,300
July 03, 2025	14.01	13.99	13.99	14.05	13.99	18,500
July 02, 2025	14.1	14.01	14.01	14.1	13.88	43,500
June 30, 2025	14.12	14.14	14.14	14.14	13.95	34,700
June 27, 2025	14.22	14.14	14.14	14.26	14.12	41,800
June 26, 2025	14.26	14.14	14.14	14.3	14.12	34,500
June 25, 2025	14.22	14.23	14.23	14.26	14.16	60,900
June 24, 2025	14.2	14.3	14.3	14.36	14.2	28,431
June 23, 2025	14.29	14.28	14.28	14.29	14.15	28,632
June 20, 2025	14.19	14.27	14.27	14.34	14.15	89,358
June 19, 2025	14.21	14.15	14.15	14.29	14.15	45,213
June 18, 2025	14.26	14.2	14.2	14.26	14.12	89,900
June 17, 2025	14.33	14.33	14.33	14.33	14.27	14,018
June 16, 2025	14.49	14.27	14.27	14.49	14.18	49,336
June 13, 2025	14.38	14.45	14.45	14.46	14.38	10,400
June 12, 2025	14.13	14.46	14.46	14.46	14.13	38,900
June 11, 2025	14.34	14.23	14.23	14.34	14.21	72,716
June 10, 2025	14.49	14.33	14.33	14.5	14.28	36,900
June 09, 2025	14.49	14.4	14.4	14.75	14.35	53,741
June 06, 2025	14.67	14.5	14.5	14.67	14.5	14,600
June 05, 2025	14.57	14.58	14.58	14.64	14.54	25,500
June 04, 2025	14.69	14.57	14.57	14.8	14.57	11,800
June 03, 2025	14.68	14.66	14.66	14.8	14.66	29,800
June 02, 2025	14.31	14.75	14.75	14.75	14.31	45,600
May 30, 2025	14.31	14.42	14.42	14.45	14.29	16,625
May 29, 2025	14.35	14.46	14.33	14.47	14.33	18,500
May 28, 2025	14.37	14.31	14.18	14.44	14.31	24,300
May 27, 2025	14.22	14.47	14.47	14.49	14.22	24,721
May 26, 2025	14.26	14.38	14.38	14.43	14.25	48,621
May 23, 2025	14.14	14.21	14.21	14.25	14.14	9,122

E Split Corp. (ENS.TO) TSX