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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	15.16	14.74	14.74	15.16	14.69	32,427
October 16, 2025	15.02	14.89	14.89	15.12	14.88	99,100
October 15, 2025	15.22	15.1	15.1	15.22	15.02	14,401
October 14, 2025	15.06	15.05	15.05	15.11	14.95	48,100
October 10, 2025	15.27	15.07	15.07	15.3	15.02	40,626
October 09, 2025	15.68	15.29	15.29	15.68	15.25	49,649
October 08, 2025	15.85	15.57	15.57	15.86	15.56	40,700
October 07, 2025	15.77	15.82	15.82	15.82	15.65	18,000
October 06, 2025	16	15.82	15.82	16	15.82	20,103
October 03, 2025	15.82	16.05	16.05	16.1	15.82	27,100
October 02, 2025	15.99	15.9	15.9	15.99	15.85	15,600
October 01, 2025	15.9	15.88	15.88	15.91	15.76	9,300
September 30, 2025	15.65	16.02	16.02	16.02	15.65	26,700
September 29, 2025	15.56	15.71	15.71	15.74	15.56	8,300
September 26, 2025	15.9	15.76	15.76	15.97	15.73	17,103
September 25, 2025	15.77	15.79	15.79	15.89	15.71	15,274
September 24, 2025	15.61	15.86	15.86	15.92	15.61	27,247
September 23, 2025	15.57	15.61	15.61	15.69	15.45	22,510
September 22, 2025	15.37	15.47	15.47	15.55	15.37	20,752
September 19, 2025	15.37	15.45	15.45	15.45	15.32	22,309
September 18, 2025	15.22	15.36	15.36	15.41	15.22	38,700
September 17, 2025	15.34	15.3	15.3	15.36	15.25	13,900
September 16, 2025	15.22	15.18	15.18	15.31	15.18	15,641
September 15, 2025	15.29	15.23	15.23	15.35	15.22	11,200
September 12, 2025	15.34	15.38	15.38	15.38	15.31	25,327
September 11, 2025	15.23	15.28	15.28	15.28	15.21	12,700
September 10, 2025	15.26	15.23	15.23	15.26	15.19	10,412
September 09, 2025	15.01	15.25	15.25	15.25	15.01	47,400
September 08, 2025	15.14	15.12	15.12	15.14	15	30,001
September 05, 2025	15.04	15.05	15.05	15.05	14.93	11,000
September 04, 2025	15.02	15	15	15.05	14.95	17,700
September 03, 2025	14.86	15.02	15.02	15.03	14.86	9,810
September 02, 2025	14.9	14.96	14.96	15	14.87	13,849
August 29, 2025	14.92	14.93	14.93	15.04	14.9	24,900
August 28, 2025	14.91	15.16	15.16	15.16	14.88	34,061
August 27, 2025	14.9	14.94	14.94	14.97	14.9	16,200
August 26, 2025	15.01	14.94	14.94	15.01	14.88	37,520
August 25, 2025	15.11	15.07	15.07	15.18	15.01	47,000
August 22, 2025	15.12	15.16	15.16	15.3	15.12	26,700
August 21, 2025	15.05	15.21	15.21	15.23	15.05	30,100
August 20, 2025	14.89	15.08	15.08	15.19	14.89	166,200
August 19, 2025	14.7	14.85	14.85	14.88	14.69	87,417
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

E Split Corp. (ENS.TO) TSX