E Split Corp. (ENS.TO) TSX

17.76

+0.22(+1.25%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	17.58	17.76	17.76	17.85	17.58	21,494
April 01, 2026	17.68	17.54	17.54	17.68	17.31	37,928
March 31, 2026	18.13	17.91	17.91	18.38	17.72	48,712
March 30, 2026	18.34	18.2	18.2	18.59	17.69	49,315
March 27, 2026	18.15	18.3	18.3	18.45	18.15	25,717
March 26, 2026	18.02	18.15	18.15	18.25	17.95	57,541
March 25, 2026	17.99	18.01	18.01	18.17	17.81	53,473
March 24, 2026	17.91	17.92	17.92	18.11	17.84	50,929
March 23, 2026	17.41	17.85	17.85	17.95	17.29	65,443
March 20, 2026	17.51	17.46	17.46	17.6	17.36	24,617
March 19, 2026	17.5	17.52	17.52	17.59	17.25	42,422
March 18, 2026	17.66	17.45	17.45	17.67	17.39	23,355
March 17, 2026	17.74	17.56	17.56	17.76	17.4	12,769
March 16, 2026	17.46	17.72	17.72	17.72	17.34	52,320
March 13, 2026	17.5	17.49	17.49	17.6	17.41	26,682
March 12, 2026	17.19	17.24	17.24	17.49	17.09	30,117
March 11, 2026	16.86	16.92	16.92	17.15	16.86	37,988
March 10, 2026	17.12	17.1	17.1	17.18	16.96	21,111
March 09, 2026	17.05	17.1	17.1	17.3	16.9	50,508
March 06, 2026	17.58	17.31	17.31	17.58	17.3	14,621
March 05, 2026	17.33	17.58	17.58	17.6	17.33	20,826
March 04, 2026	17.06	17.53	17.53	17.66	17.05	20,066
March 03, 2026	17.57	17.75	17.75	17.75	17.08	34,934
March 02, 2026	17.1	17.45	17.45	17.5	17.01	63,633
February 27, 2026	16.75	17.12	17.12	17.16	16.74	50,100
February 26, 2026	16.98	16.94	16.8	16.99	16.85	25,800
February 25, 2026	16.79	16.91	16.77	16.95	16.69	32,300
February 24, 2026	16.79	16.79	16.65	16.8	16.51	13,038
February 23, 2026	16.52	16.76	16.62	16.8	16.52	36,745
February 20, 2026	16.52	16.49	0	16.65	16.25	38,100
February 19, 2026	16.21	16.54	0	16.54	16.21	20,602
February 18, 2026	16.05	16.2	0	16.25	16.05	19,126
February 17, 2026	16.25	16.09	0	16.25	15.9	55,702
February 13, 2026	15.95	16.56	0	16.58	15.95	155,900
February 12, 2026	15.9	16.02	0	16.12	15.89	64,200
February 11, 2026	15.71	15.95	0	16.02	15.71	59,027
February 10, 2026	15.58	15.75	0	15.79	15.45	33,700
February 09, 2026	15.54	15.56	0	15.66	15.37	27,008
February 06, 2026	15.54	15.63	0	15.67	15.5	26,538
February 05, 2026	15.29	15.54	0	15.54	15.29	68,600
February 04, 2026	15.15	15.32	0	15.32	15.15	51,316
February 03, 2026	15.04	15.15	0	15.22	14.95	27,900
February 02, 2026	14.9	14.9	0	15.03	14.74	10,727
January 30, 2026	14.98	14.97	0	15.04	14.77	36,500
January 29, 2026	15.01	15.09	0	15.11	14.96	33,800
January 28, 2026	14.78	14.95	0	14.99	14.77	44,400
January 27, 2026	14.89	14.74	0	14.89	14.66	32,500
January 26, 2026	14.94	14.81	0	15.09	14.73	48,108
January 23, 2026	14.81	14.95	0	14.95	14.81	17,813
January 22, 2026	14.77	14.8	0	14.88	14.71	8,900
January 21, 2026	14.82	14.76	0	14.92	14.7	11,334
January 20, 2026	14.99	14.67	0	14.99	14.63	32,017
January 19, 2026	14.98	14.99	0	15.02	14.77	17,505
January 16, 2026	14.73	15	0	15	14.72	81,200
January 15, 2026	14.58	14.68	0	14.74	14.54	19,739
January 14, 2026	14.58	14.58	0	14.7	14.56	18,428
January 13, 2026	14.46	14.51	0	14.68	14.36	34,734
January 12, 2026	14.4	14.45	0	14.89	14.36	24,500
January 09, 2026	14.08	14.32	0	14.4	14.08	35,147
January 08, 2026	14.09	14.06	0	14.22	14.06	60,106