E Split Corp. (ENS.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

11.50

-0.04

(-0.35%)

As of 02:17PM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	11.59	11.59	11.45	11.50	11.50	28,431
25 Apr 2024	11.38	11.56	11.28	11.54	11.54	32,700
24 Apr 2024	11.49	11.51	11.38	11.38	11.38	55,300
23 Apr 2024	11.40	11.48	11.35	11.46	11.46	38,000
22 Apr 2024	11.23	11.43	11.23	11.39	11.39	75,200
19 Apr 2024	11.21	11.26	11.12	11.19	11.19	114,000
18 Apr 2024	11.22	11.25	11.18	11.18	11.18	51,400
17 Apr 2024	11.17	11.23	11.17	11.20	11.20	31,600
16 Apr 2024	11.10	11.17	11.05	11.08	11.08	48,500
15 Apr 2024	11.31	11.33	11.06	11.06	11.06	79,300
12 Apr 2024	11.31	11.41	11.29	11.31	11.31	428,900
11 Apr 2024	11.93	11.96	11.83	11.92	11.92	21,700
10 Apr 2024	11.95	11.95	11.82	11.87	11.87	32,000
09 Apr 2024	11.95	12.00	11.95	11.99	11.99	10,100
08 Apr 2024	11.97	12.04	11.94	11.98	11.98	20,800
05 Apr 2024	11.93	12.05	11.83	12.01	12.01	33,100
04 Apr 2024	11.83	11.99	11.83	11.88	11.88	28,000
03 Apr 2024	11.83	11.87	11.80	11.83	11.83	60,500
02 Apr 2024	11.92	11.92	11.81	11.83	11.83	48,300
01 Apr 2024	12.05	12.05	11.90	11.92	11.92	32,300
28 Mar 2024	12.03	12.07	11.97	11.97	11.97	63,600
27 Mar 2024	12.14	12.14	11.91	12.03	12.03	79,300
27 Mar 2024	0.13 Dividend
26 Mar 2024	12.22	12.22	12.11	12.12	11.99	64,300
25 Mar 2024	12.15	12.18	12.01	12.17	12.04	70,600
22 Mar 2024	12.28	12.28	12.16	12.20	12.07	47,800
21 Mar 2024	12.24	12.34	12.20	12.28	12.15	82,700
20 Mar 2024	12.15	12.26	12.12	12.21	12.08	40,100
19 Mar 2024	12.04	12.25	12.01	12.16	12.03	68,200
18 Mar 2024	12.09	12.10	12.00	12.04	11.91	40,000
15 Mar 2024	11.95	12.10	11.95	12.10	11.97	27,900
14 Mar 2024	12.07	12.07	11.95	12.02	11.89	21,200
13 Mar 2024	12.04	12.11	11.99	12.05	11.92	35,500
12 Mar 2024	12.01	12.01	11.94	12.01	11.88	24,100
11 Mar 2024	12.00	12.01	11.92	12.00	11.87	29,400
08 Mar 2024	12.00	12.02	11.92	11.99	11.86	27,600
07 Mar 2024	11.95	11.97	11.86	11.97	11.84	24,600
06 Mar 2024	11.91	11.95	11.82	11.85	11.72	47,500
05 Mar 2024	11.84	11.90	11.84	11.90	11.77	18,800
04 Mar 2024	11.97	11.97	11.80	11.82	11.69	30,600
01 Mar 2024	11.85	11.91	11.75	11.87	11.74	38,500
29 Feb 2024	11.77	11.84	11.73	11.83	11.70	32,900
28 Feb 2024	11.82	11.82	11.69	11.74	11.61	24,600
28 Feb 2024	0.13 Dividend
27 Feb 2024	11.85	11.94	11.80	11.86	11.60	46,000
26 Feb 2024	11.97	11.98	11.79	11.84	11.58	65,000
23 Feb 2024	11.84	11.87	11.66	11.85	11.59	44,500
22 Feb 2024	11.64	11.85	11.59	11.84	11.58	51,900
21 Feb 2024	11.68	11.68	11.53	11.63	11.38	48,900
20 Feb 2024	11.55	11.66	11.49	11.52	11.27	43,600
16 Feb 2024	11.43	11.60	11.36	11.55	11.30	63,100
15 Feb 2024	11.36	11.55	11.36	11.45	11.20	45,200
14 Feb 2024	11.45	11.49	11.30	11.31	11.07	26,900
13 Feb 2024	11.75	11.75	11.31	11.36	11.11	46,100
12 Feb 2024	11.64	11.80	11.60	11.61	11.36	54,500
09 Feb 2024	11.51	11.64	11.45	11.54	11.29	59,400
08 Feb 2024	11.79	11.86	11.50	11.53	11.28	57,200
07 Feb 2024	12.04	12.05	11.77	11.79	11.54	48,500
06 Feb 2024	12.10	12.10	11.96	11.96	11.70	67,400
05 Feb 2024	12.14	12.18	12.05	12.05	11.79	75,900
02 Feb 2024	12.26	12.27	12.13	12.16	11.90	45,300
01 Feb 2024	12.27	12.35	12.20	12.28	12.02	57,100
31 Jan 2024	12.21	12.25	12.20	12.20	11.94	32,300
30 Jan 2024	12.20	12.34	12.17	12.25	11.99	28,200
30 Jan 2024	0.13 Dividend
29 Jan 2024	12.26	12.39	12.21	12.38	11.99	41,500
26 Jan 2024	12.22	12.34	12.21	12.30	11.91	29,400
25 Jan 2024	12.27	12.32	12.20	12.29	11.90	30,600
24 Jan 2024	12.26	12.30	12.20	12.23	11.84	70,500
23 Jan 2024	12.25	12.25	12.17	12.24	11.85	28,900
22 Jan 2024	12.21	12.28	12.11	12.17	11.78	51,600
19 Jan 2024	12.16	12.25	12.07	12.25	11.86	24,200
18 Jan 2024	12.20	12.23	12.10	12.17	11.78	24,900
17 Jan 2024	12.25	12.32	12.16	12.20	11.81	54,000
16 Jan 2024	12.21	12.26	12.13	12.23	11.84	29,700
15 Jan 2024	12.20	12.22	12.15	12.22	11.83	24,600
12 Jan 2024	12.18	12.28	12.18	12.22	11.83	22,100
11 Jan 2024	12.14	12.17	12.09	12.15	11.76	25,100
10 Jan 2024	12.10	12.18	12.08	12.12	11.73	19,600
09 Jan 2024	12.12	12.12	12.06	12.10	11.71	39,200
08 Jan 2024	12.06	12.14	11.98	12.12	11.73	68,900
05 Jan 2024	12.09	12.12	12.04	12.07	11.69	44,900
04 Jan 2024	12.09	12.12	12.02	12.07	11.69	50,700
03 Jan 2024	12.02	12.08	12.00	12.04	11.66	29,300
02 Jan 2024	12.06	12.11	12.01	12.03	11.65	25,000
29 Dec 2023	12.07	12.09	12.01	12.02	11.64	35,700
28 Dec 2023	12.24	12.24	12.02	12.03	11.65	29,600
27 Dec 2023	11.98	12.33	11.98	12.25	11.86	119,500
22 Dec 2023	11.99	12.08	11.96	11.99	11.61	62,000
21 Dec 2023	12.05	12.10	11.95	11.95	11.57	51,300
20 Dec 2023	12.21	12.26	11.97	11.98	11.60	86,300
19 Dec 2023	12.17	12.26	12.16	12.21	11.82	56,600
18 Dec 2023	12.27	12.34	12.12	12.18	11.79	78,300
15 Dec 2023	12.30	12.35	12.20	12.35	11.96	39,100
14 Dec 2023	12.27	12.44	12.27	12.36	11.97	93,000
13 Dec 2023	12.15	12.25	12.02	12.25	11.86	73,900
12 Dec 2023	12.16	12.16	12.04	12.14	11.75	47,200
11 Dec 2023	12.11	12.18	11.96	12.17	11.78	54,000
08 Dec 2023	12.11	12.15	12.05	12.12	11.73	42,500
07 Dec 2023	12.20	12.20	12.15	12.15	11.76	45,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.19%)

OIL83.91+0.34(+0.41%)

GOLD2,350.40+7.90(+0.34%)

Bitcoin AUD97,938.18-1,038.43(-1.05%)

E Split Corp. (ENS.TO)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.19%)

OIL
83.91
+0.34(+0.41%)

GOLD
2,350.40
+7.90(+0.34%)

Bitcoin AUD
97,938.18
-1,038.43(-1.05%)