E Split Corp (ENS.PR.A)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720734000 | 10.26 | -0.02 | -0.19 | 10.3 | 10.31 | 10.25 | 4100 |
| 1720647600 | 10.28 | -0.02 | -0.19 | 10.24 | 10.3 | 10.24 | 4100 |
| 1720561200 | 10.3 | 0 | 0.00 | 10.26 | 10.34 | 10.26 | 6910 |
| 1720474800 | 10.3 | 0.02 | 0.19 | 10.24 | 10.3 | 10.23 | 8400 |
| 1720215600 | 10.28 | 0.05 | 0.49 | 10.22 | 10.29 | 10.22 | 4300 |
| 1720129200 | 10.23 | 0.01 | 0.10 | 10.27 | 10.27 | 10.23 | 6300 |
| 1720042800 | 10.22 | -0.03 | -0.29 | 10.25 | 10.28 | 10.2 | 16800 |
| 1719956400 | 10.25 | 0.02 | 0.20 | 10.15 | 10.31 | 10.14 | 12858 |
| 1719610800 | 10.23 | -0.04 | -0.39 | 10.1 | 10.23 | 10.1 | 27020 |
| 1719524400 | 10.27 | 0.08 | 0.79 | 10.17 | 10.27 | 10.17 | 33260 |
| 1719438000 | 10.19 | 0.06 | 0.59 | 10.15 | 10.19 | 10.15 | 11894 |
| 1719351600 | 10.13 | -0.01 | -0.10 | 10.16 | 10.16 | 10.13 | 6200 |
| 1719265200 | 10.14 | 0.02 | 0.20 | 10.28 | 10.28 | 10.12 | 13700 |
| 1719006000 | 10.12 | -0.03 | -0.30 | 10.14 | 10.15 | 10.12 | 7700 |
| 1718919600 | 10.15 | 0.01 | 0.10 | 10.17 | 10.17 | 10.15 | 5300 |
| 1718833200 | 10.14 | 0 | 0.00 | 10.14 | 10.16 | 10.14 | 23200 |
| 1718746800 | 10.14 | -0.02 | -0.20 | 10.19 | 10.19 | 10.14 | 3900 |
| 1718660400 | 10.16 | -0.03 | -0.29 | 10.2 | 10.2 | 10.15 | 15900 |
| 1718401200 | 10.19 | 0.05 | 0.49 | 10.12 | 10.2 | 10.11 | 8600 |
| 1718314800 | 10.14 | -0.03 | -0.29 | 10.18 | 10.18 | 10.13 | 36000 |
| 1718228400 | 10.17 | -0.02 | -0.20 | 10.18 | 10.21 | 10.14 | 8500 |
| 1718142000 | 10.19 | -0.01 | -0.10 | 10.25 | 10.25 | 10.19 | 26000 |
| 1718055600 | 10.2 | -0.12 | -1.16 | 10.27 | 10.28 | 10.2 | 12000 |
| 1717796400 | 10.32 | 0.04 | 0.39 | 10.25 | 10.32 | 10.25 | 4280 |
| 1717710000 | 10.28 | 0.03 | 0.29 | 10.24 | 10.29 | 10.23 | 3800 |
| 1717623600 | 10.25 | 0.01 | 0.10 | 10.2 | 10.3 | 10.2 | 19100 |
| 1717537200 | 10.24 | 0.03 | 0.29 | 10.26 | 10.27 | 10.23 | 13167 |
| 1717450800 | 10.21 | -0.03 | -0.29 | 10.2 | 10.22 | 10.18 | 20600 |
| 1717191600 | 10.24 | -0.02 | -0.19 | 10.29 | 10.29 | 10.24 | 2500 |
| 1717105200 | 10.26 | 0.04 | 0.39 | 10.23 | 10.28 | 10.22 | 25200 |
| 1717018800 | 10.22 | -0.01 | -0.10 | 10.24 | 10.24 | 10.15 | 10222 |
| 1716932400 | 10.23 | -0.06 | -0.58 | 10.25 | 10.28 | 10.23 | 41500 |
| 1716846000 | 10.29 | 0.04 | 0.39 | 10.25 | 10.32 | 10.24 | 15280 |
| 1716586800 | 10.25 | 0 | 0.00 | 10.25 | 10.27 | 10.25 | 70600 |
| 1716500400 | 10.25 | 0.04 | 0.39 | 10.13 | 10.26 | 10.13 | 19600 |
| 1716414000 | 10.21 | -0.01 | -0.10 | 10.17 | 10.25 | 10.17 | 21300 |
| 1716327600 | 10.22 | 0 | 0.00 | 10.1 | 10.24 | 10.1 | 22900 |
| 1715982000 | 10.22 | 0 | 0.00 | 10.22 | 10.25 | 10.21 | 6000 |
| 1715895600 | 10.22 | 0.02 | 0.20 | 10.19 | 10.24 | 10.19 | 5700 |
| 1715809200 | 10.2 | 0.01 | 0.10 | 10.19 | 10.22 | 10.19 | 11511 |
| 1715722800 | 10.19 | -0.01 | -0.10 | 10.17 | 10.24 | 10.17 | 24400 |
| 1715636400 | 10.2 | 0.01 | 0.10 | 10.08 | 10.21 | 10.08 | 10300 |
| 1715377200 | 10.19 | 0.02 | 0.20 | 10.16 | 10.2 | 10.16 | 25500 |
| 1715290800 | 10.17 | 0.04 | 0.39 | 10.1 | 10.17 | 10.1 | 23400 |
| 1715204400 | 10.13 | 0.03 | 0.30 | 10.1 | 10.14 | 10.1 | 16400 |
| 1715118000 | 10.1 | -0.01 | -0.10 | 10.08 | 10.11 | 10.08 | 16900 |
| 1715031600 | 10.11 | 0.03 | 0.30 | 10.11 | 10.13 | 10.1 | 7400 |
| 1714772400 | 10.08 | -0.05 | -0.49 | 10.09 | 10.09 | 10.08 | 800 |
| 1714686000 | 10.13 | 0.02 | 0.20 | 10.12 | 10.13 | 10.11 | 13900 |
| 1714599600 | 10.11 | 0.03 | 0.30 | 10.08 | 10.12 | 10.08 | 34350 |
| 1714513200 | 10.08 | -0.03 | -0.30 | 10.05 | 10.1 | 10.05 | 18200 |
| 1714426800 | 10.11 | 0.08 | 0.80 | 10.08 | 10.12 | 10.06 | 46917 |
| 1714167600 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1714081200 | 10.03 | 0.02 | 0.20 | 10.04 | 10.07 | 10.02 | 23000 |
| 1713994800 | 10.01 | -0.02 | -0.20 | 10 | 10.04 | 9.99 | 23500 |
| 1713908400 | 10.03 | 0.04 | 0.40 | 9.98 | 10.03 | 9.98 | 19048 |
| 1713822000 | 9.99 | 0.11 | 1.11 | 9.94 | 9.99 | 9.93 | 16300 |
| 1713562800 | 9.88 | 0.06 | 0.61 | 9.82 | 10 | 9.82 | 324700 |
| 1713476400 | 9.82 | -0.09 | -0.91 | 9.8699999 | 9.88 | 9.82 | 105318 |
| 1713390000 | 9.91 | -0.01 | -0.10 | 9.93 | 9.93 | 9.89 | 25050 |
| 1713303600 | 9.92 | 0.02 | 0.20 | 9.92 | 9.94 | 9.9 | 63434 |
| 1713217200 | 9.9 | -0.03 | -0.30 | 9.95 | 9.96 | 9.9 | 74100 |
| 1712958000 | 9.93 | -0.24 | -2.36 | 10.05 | 10.05 | 9.93 | 370277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
