Australia markets close in 21 minutes

E Split Corp. (ENS.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
14.90-0.25 (-1.65%)
At close: 03:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
30 June 202215.0515.0514.8014.9014.9032,300
29 June 202215.2315.2314.9615.1515.1519,200
29 June 20220.13 Dividend
28 June 202215.3915.6515.1715.2015.0780,500
27 June 202214.9215.2714.9015.2215.0931,000
24 June 202214.7114.9514.6414.8614.7333,300
23 June 202214.8614.8614.4114.6314.5040,300
22 June 202214.8214.8814.4514.8514.7254,800
21 June 202215.1915.1914.8314.9414.8149,300
20 June 202214.4614.8114.4614.6914.5637,700
17 June 202214.4914.6413.9014.4714.35113,500
16 June 202215.4715.4714.3014.4914.37233,500
15 June 202215.7115.7615.1715.4515.3267,600
14 June 202216.1216.1215.4215.6015.4771,900
13 June 202216.4416.4415.9516.0215.8848,900
10 June 202216.5216.5816.4016.5116.3744,800
09 June 202216.8116.8116.6116.6116.4715,600
08 June 202216.9516.9816.7416.7616.6234,600
07 June 202216.7216.9516.6616.9516.8141,500
06 June 202216.7816.7816.6616.7016.5612,900
03 June 202216.7416.7816.6016.6416.5033,400
02 June 202216.5216.8016.4716.8016.6637,600
01 June 202216.7516.7516.4616.5216.3821,300
31 May 202216.8316.8316.5516.5616.4241,000
30 May 202216.7916.9216.5616.9216.7846,400
27 May 202216.5316.8116.4516.8016.6679,700
26 May 202216.2416.5516.1916.5516.4190,700
25 May 202215.9516.1715.9516.1416.0026,400
24 May 202215.9415.9815.6515.9615.8253,800
20 May 202215.9815.9815.5615.8315.6915,600
19 May 202215.8215.8915.5515.8915.7592,600
18 May 202216.1516.1815.8215.9015.7631,800
17 May 202216.2716.2716.1116.1916.0579,800
16 May 202215.7116.1915.7116.1215.9860,000
13 May 202215.5915.8015.4615.6715.5450,700
12 May 202215.2615.3815.1015.3815.2556,100
11 May 202215.4215.6615.2515.2615.1346,100
10 May 202215.6115.8315.2415.2915.1667,000
09 May 202216.0116.0115.4015.4915.3697,600
06 May 202215.8116.2015.8116.0815.9489,700
05 May 202215.9516.0215.6515.7415.6143,700
04 May 202215.6616.0415.5415.9615.8256,000
03 May 202215.4615.8415.4615.5715.4422,800
02 May 202215.6215.6815.3115.4115.2889,100
29 Apr 202216.0416.0515.6015.6115.4862,300
28 Apr 202215.9616.1615.9516.0515.9169,200
28 Apr 20220.13 Dividend
27 Apr 202215.9416.1615.7815.9515.6843,600
26 Apr 202215.7816.0215.7815.9215.6659,200
25 Apr 202216.0016.0115.4315.7815.52141,700
22 Apr 202216.3716.3715.9416.0015.7384,300
21 Apr 202216.5316.5816.3516.4016.1386,600
20 Apr 202216.5116.5716.4416.4416.1755,700
19 Apr 202216.2116.5116.2116.5116.2474,300
18 Apr 202216.2116.2916.1816.2515.9849,800
14 Apr 202216.1916.2816.1716.2115.9443,500
13 Apr 202216.1316.2716.1016.1715.9092,000
12 Apr 202216.1616.2516.1116.1215.8565,600
11 Apr 202216.1516.1516.0316.1015.8351,100
08 Apr 202215.9816.2415.9816.2115.9471,900
07 Apr 202216.1016.1015.8315.9315.6754,300
06 Apr 202216.1316.1515.9516.0315.76144,700
05 Apr 202216.0016.3016.0016.0815.81104,900
04 Apr 202215.8016.0315.8015.9915.72117,600
01 Apr 202215.8215.8215.7015.7815.5248,900
31 Mar 202215.7015.8415.6715.7515.4937,600
30 Mar 202215.8215.8215.6715.6915.4342,000
30 Mar 20220.13 Dividend
29 Mar 202215.8215.8915.7715.8615.4718,700
28 Mar 202215.7915.9515.6215.8015.4174,500
25 Mar 202215.5915.8515.4815.8315.4490,000
24 Mar 202215.6015.6015.5115.5615.1835,400
23 Mar 202215.6315.6715.5615.5715.1978,700
22 Mar 202215.5615.6315.5515.5915.2132,600
21 Mar 202215.3815.5815.3815.5515.1743,000
18 Mar 202215.4515.4515.3615.3815.0023,700
17 Mar 202215.3315.5015.2915.4415.0648,400
16 Mar 202215.2115.3415.1915.2614.8833,300
15 Mar 202215.0815.1815.0015.1614.7949,500
14 Mar 202215.2515.2515.0815.1514.7851,300
11 Mar 202215.2615.3215.1815.2314.8574,100
10 Mar 202215.1615.2415.0815.2114.8345,500
09 Mar 202215.1115.2415.0815.1514.7866,100
08 Mar 202215.3315.3415.0715.0714.7087,400
07 Mar 202215.5915.6415.2615.2714.89146,300
04 Mar 202215.4515.5915.3915.4915.11152,400
03 Mar 202215.4315.5315.3815.4815.10121,300
02 Mar 202215.2315.4515.1915.3915.01118,000
01 Mar 202215.1415.2815.0615.1914.8180,000
28 Feb 202214.9715.1614.9715.1414.7786,200
25 Feb 202214.9415.0814.8715.0214.6562,900
25 Feb 20220.13 Dividend
24 Feb 202214.8414.9714.7714.9514.4590,100
23 Feb 202214.9014.9614.8414.9314.4330,300
22 Feb 202214.7614.9114.7314.8414.3531,400
18 Feb 202214.7714.8914.7214.7214.2356,900
17 Feb 202214.9214.9814.8014.8014.3158,100
16 Feb 202214.8214.9914.8214.9214.4370,800
15 Feb 202214.9414.9614.6714.8714.3863,700
14 Feb 202215.0615.0814.8514.9314.43140,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...