EU

Encore Energy Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Encore Energy Corp EU TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 2.99% 1.38 09:38:46
Open Price Low Price High Price Close Price Prev Close
1.35 1.35 1.40 1.34
more quote information »

EU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.521.521.321.41226,040-0.14-9.21%
1 Month1.501.571.321.48178,403-0.12-8.0%
3 Months1.271.631.021.34275,3130.118.66%
6 Months0.831.630.801.13396,6580.5566.27%
1 Year0.2451.630.200.840425326,5721.14463.27%
3 Years0.0551.630.050.4158404271,6711.332,409.09%
5 Years0.0751.630.0350.3121731256,9911.311,740.0%

EU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 1.34 -0.06 -4.29% 1.40 1.40 1.32 188,840
Jun 17 2021 1.40 0.00 0.0% 1.39 1.42 1.36 181,897
Jun 16 2021 1.40 -0.03 -2.1% 1.42 1.46 1.39 166,615
Jun 15 2021 1.43 -0.02 -1.04% 1.42 1.47 1.42 162,357
Jun 14 2021 1.445 -0.08 -4.93% 1.52 1.52 1.42 430,492
Jun 11 2021 1.52 -0.02 -1.3% 1.55 1.55 1.51 124,798
Jun 10 2021 1.54 0.03 1.99% 1.54 1.55 1.50 204,013
Jun 09 2021 1.51 -0.02 -1.31% 1.53 1.53 1.50 134,378
Jun 08 2021 1.53 0.01 0.66% 1.55 1.55 1.50 125,311
Jun 07 2021 1.52 -0.03 -1.94% 1.57 1.57 1.48 372,834
Jun 04 2021 1.55 0.01 0.65% 1.53 1.57 1.52 130,015
Jun 03 2021 1.54 -0.01 -0.65% 1.54 1.55 1.52 37,847
Jun 02 2021 1.55 0.02 1.31% 1.55 1.55 1.51 172,765
Jun 01 2021 1.53 0.04 2.68% 1.50 1.53 1.45 313,075
May 31 2021 1.49 0.00 0.0% 1.48 1.50 1.46 31,332
May 28 2021 1.49 -0.01 -0.67% 1.49 1.53 1.49 177,367
May 27 2021 1.50 0.04 2.74% 1.49 1.50 1.45 149,567
May 26 2021 1.46 0.00 0.0% 1.46 1.46 1.46 0
May 25 2021 1.46 -0.04 -2.67% 1.50 1.51 1.44 107,757
May 21 2021 1.50 -0.01 -0.66% 1.52 1.52 1.45 93,914
See More Historical Prices »


Your Recent History
TSXV
EU
Encore Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.