Register for real-time alerts, custom portfolio, and market movers
ENGI3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 14.95 | 0.36 | 2.47% | 14.69 | 15.12 | 14.69 | 6,700 |
| May 14 2024 | 14.59 | -0.21 | -1.42% | 14.90 | 15.14 | 14.59 | 4,700 |
| May 13 2024 | 14.80 | -0.40 | -2.63% | 15.04 | 15.07 | 14.80 | 4,500 |
| May 10 2024 | 15.20 | 0.15 | 1.00% | 14.85 | 15.20 | 14.85 | 4,300 |
| May 09 2024 | 15.05 | 0.16 | 1.07% | 14.48 | 15.27 | 14.48 | 6,600 |
| May 08 2024 | 14.89 | 0.26 | 1.78% | 14.82 | 15.46 | 14.60 | 19,200 |
| May 07 2024 | 14.63 | -0.52 | -3.43% | 15.03 | 15.29 | 14.35 | 13,500 |
| May 06 2024 | 15.15 | -0.33 | -2.13% | 15.24 | 15.47 | 15.09 | 7,000 |
| May 03 2024 | 15.48 | 0.26 | 1.71% | 15.09 | 15.67 | 15.09 | 7,900 |
| May 02 2024 | 15.22 | 0.67 | 4.60% | 14.71 | 15.22 | 14.44 | 12,400 |
| Apr 30 2024 | 14.55 | -0.33 | -2.22% | 14.70 | 14.83 | 14.40 | 4,900 |
| Apr 29 2024 | 14.88 | 0.39 | 2.69% | 14.48 | 14.88 | 14.48 | 12,400 |
| Apr 26 2024 | 14.49 | -0.02 | -0.14% | 14.51 | 14.79 | 13.78 | 17,600 |
| Apr 25 2024 | 14.51 | -0.17 | -1.16% | 14.74 | 14.74 | 14.47 | 2,200 |
| Apr 24 2024 | 14.68 | -0.51 | -3.36% | 14.82 | 15.16 | 14.56 | 5,000 |
| Apr 23 2024 | 15.19 | 0.19 | 1.27% | 14.80 | 15.29 | 14.80 | 2,200 |
| Apr 22 2024 | 15.00 | 0.25 | 1.69% | 14.60 | 15.34 | 14.60 | 7,000 |
| Apr 19 2024 | 14.75 | 0.17 | 1.17% | 14.68 | 14.85 | 14.59 | 1,700 |
| Apr 18 2024 | 14.58 | 0.09 | 0.62% | 14.38 | 14.58 | 14.38 | 1,200 |
| Apr 17 2024 | 14.49 | -0.21 | -1.43% | 14.69 | 14.69 | 14.46 | 2,000 |
| Apr 16 2024 | 14.70 | -0.14 | -0.94% | 14.97 | 14.98 | 14.63 | 2,700 |
| Apr 15 2024 | 14.84 | -0.39 | -2.56% | 15.05 | 15.05 | 14.75 | 8,600 |
| Apr 12 2024 | 15.23 | 0.05 | 0.33% | 15.15 | 15.31 | 14.96 | 3,400 |
| Apr 11 2024 | 15.18 | 0.12 | 0.80% | 15.00 | 15.18 | 14.57 | 4,900 |
| Apr 10 2024 | 15.06 | -0.67 | -4.26% | 15.53 | 15.57 | 15.06 | 8,200 |
| Apr 09 2024 | 15.73 | 0.52 | 3.42% | 15.44 | 15.76 | 15.16 | 7,500 |
| Apr 08 2024 | 15.21 | -0.15 | -0.98% | 15.35 | 15.51 | 15.21 | 3,100 |
| Apr 05 2024 | 15.36 | -0.07 | -0.45% | 15.31 | 15.55 | 15.28 | 4,100 |
| Apr 04 2024 | 15.43 | -0.16 | -1.03% | 15.59 | 15.75 | 15.40 | 3,400 |
| Apr 03 2024 | 15.59 | 0.04 | 0.26% | 15.27 | 15.64 | 15.27 | 4,700 |
| Apr 02 2024 | 15.55 | 0.12 | 0.78% | 15.30 | 15.55 | 15.13 | 4,800 |
| Apr 01 2024 | 15.43 | 0.09 | 0.59% | 15.45 | 15.50 | 15.27 | 5,300 |
| Mar 28 2024 | 15.34 | -0.10 | -0.65% | 15.30 | 15.42 | 15.20 | 4,700 |
| Mar 27 2024 | 15.44 | 0.19 | 1.25% | 15.20 | 15.44 | 15.17 | 3,200 |
| Mar 26 2024 | 15.25 | 0.02 | 0.13% | 15.23 | 15.65 | 15.23 | 4,000 |
| Mar 25 2024 | 15.23 | 0.00 | 0.00% | 15.35 | 15.40 | 15.11 | 3,500 |
| Mar 22 2024 | 15.23 | 0.07 | 0.46% | 15.20 | 15.24 | 15.20 | 1,700 |
| Mar 21 2024 | 15.16 | -0.04 | -0.26% | 15.20 | 15.48 | 15.01 | 5,800 |
| Mar 20 2024 | 15.20 | -0.16 | -1.04% | 15.33 | 15.34 | 14.99 | 3,800 |
| Mar 19 2024 | 15.36 | 0.13 | 0.85% | 15.03 | 15.45 | 15.01 | 2,600 |
| Mar 18 2024 | 15.23 | 0.18 | 1.20% | 15.39 | 15.39 | 14.95 | 3,400 |
| Mar 15 2024 | 15.05 | -0.90 | -5.64% | 15.96 | 16.14 | 15.05 | 12,900 |
| Mar 14 2024 | 15.95 | -0.08 | -0.50% | 16.04 | 16.24 | 15.95 | 5,600 |
| Mar 13 2024 | 16.03 | -0.25 | -1.54% | 16.29 | 16.48 | 16.01 | 8,700 |
| Mar 12 2024 | 16.28 | -0.36 | -2.16% | 16.44 | 16.46 | 16.28 | 2,000 |
| Mar 11 2024 | 16.64 | 0.10 | 0.60% | 16.69 | 16.69 | 16.34 | 7,100 |
| Mar 08 2024 | 16.54 | 0.13 | 0.79% | 16.37 | 16.75 | 16.31 | 4,000 |
| Mar 07 2024 | 16.41 | -0.03 | -0.18% | 16.49 | 16.49 | 16.31 | 1,400 |
| Mar 06 2024 | 16.44 | -0.04 | -0.24% | 16.45 | 16.46 | 16.31 | 4,000 |
| Mar 05 2024 | 16.48 | 0.35 | 2.17% | 16.14 | 16.48 | 16.14 | 3,500 |
| Mar 04 2024 | 16.13 | -0.29 | -1.77% | 16.42 | 16.42 | 16.11 | 5,000 |
| Mar 01 2024 | 16.42 | 0.01 | 0.06% | 16.38 | 16.50 | 16.21 | 5,900 |
| Feb 29 2024 | 16.41 | -0.05 | -0.30% | 16.45 | 16.63 | 16.18 | 4,200 |
| Feb 28 2024 | 16.46 | 0.14 | 0.86% | 16.32 | 16.90 | 16.09 | 7,700 |
| Feb 27 2024 | 16.32 | 0.09 | 0.55% | 16.47 | 16.65 | 16.32 | 2,300 |
| Feb 26 2024 | 16.23 | -0.04 | -0.25% | 16.29 | 16.48 | 16.12 | 2,100 |
| Feb 23 2024 | 16.27 | 0.06 | 0.37% | 16.39 | 16.40 | 16.15 | 2,600 |
| Feb 22 2024 | 16.21 | -0.02 | -0.12% | 16.27 | 16.50 | 16.20 | 4,100 |
| Feb 21 2024 | 16.23 | 0.10 | 0.62% | 16.38 | 16.64 | 16.10 | 4,800 |
| Feb 20 2024 | 16.13 | -0.28 | -1.71% | 16.54 | 16.72 | 16.03 | 6,800 |
| Feb 19 2024 | 16.41 | -0.44 | -2.61% | 16.70 | 16.73 | 16.41 | 9,300 |
| Feb 16 2024 | 16.85 | 0.23 | 1.38% | 16.65 | 16.95 | 16.65 | 4,300 |
