Australia markets open in 9 hours 30 minutes

E Split Corp. (ENS.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
15.83-0.06 (-0.38%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
20 May 202215.9815.9815.5615.8315.8315,600
19 May 202215.8215.8915.5515.8915.8992,600
18 May 202216.1516.1815.8215.9015.9031,800
17 May 202216.2716.2716.1116.1916.1979,800
16 May 202215.7116.1915.7116.1216.1260,000
13 May 202215.5915.8015.4615.6715.6750,700
12 May 202215.2615.3815.1015.3815.3856,100
11 May 202215.4215.6615.2515.2615.2646,100
10 May 202215.6115.8315.2415.2915.2967,000
09 May 202216.0116.0115.4015.4915.4997,600
06 May 202215.8116.2015.8116.0816.0889,700
05 May 202215.9516.0215.6515.7415.7443,700
04 May 202215.6616.0415.5415.9615.9656,000
03 May 202215.4615.8415.4615.5715.5722,800
02 May 202215.6215.6815.3115.4115.4189,100
29 Apr 202216.0416.0515.6015.6115.6162,300
28 Apr 202215.9616.1615.9516.0516.0569,200
28 Apr 20220.13 Dividend
27 Apr 202215.9416.1615.7815.9515.8243,600
26 Apr 202215.7816.0215.7815.9215.7959,200
25 Apr 202216.0016.0115.4315.7815.65141,700
22 Apr 202216.3716.3715.9416.0015.8784,300
21 Apr 202216.5316.5816.3516.4016.2786,600
20 Apr 202216.5116.5716.4416.4416.3155,700
19 Apr 202216.2116.5116.2116.5116.3874,300
18 Apr 202216.2116.2916.1816.2516.1249,800
14 Apr 202216.1916.2816.1716.2116.0843,500
13 Apr 202216.1316.2716.1016.1716.0492,000
12 Apr 202216.1616.2516.1116.1215.9965,600
11 Apr 202216.1516.1516.0316.1015.9751,100
08 Apr 202215.9816.2415.9816.2116.0871,900
07 Apr 202216.1016.1015.8315.9315.8054,300
06 Apr 202216.1316.1515.9516.0315.90144,700
05 Apr 202216.0016.3016.0016.0815.95104,900
04 Apr 202215.8016.0315.8015.9915.86117,600
01 Apr 202215.8215.8215.7015.7815.6548,900
31 Mar 202215.7015.8415.6715.7515.6237,600
30 Mar 202215.8215.8215.6715.6915.5642,000
30 Mar 20220.13 Dividend
29 Mar 202215.8215.8915.7715.8615.6018,700
28 Mar 202215.7915.9515.6215.8015.5474,500
25 Mar 202215.5915.8515.4815.8315.5790,000
24 Mar 202215.6015.6015.5115.5615.3135,400
23 Mar 202215.6315.6715.5615.5715.3278,700
22 Mar 202215.5615.6315.5515.5915.3432,600
21 Mar 202215.3815.5815.3815.5515.3043,000
18 Mar 202215.4515.4515.3615.3815.1323,700
17 Mar 202215.3315.5015.2915.4415.1948,400
16 Mar 202215.2115.3415.1915.2615.0133,300
15 Mar 202215.0815.1815.0015.1614.9149,500
14 Mar 202215.2515.2515.0815.1514.9051,300
11 Mar 202215.2615.3215.1815.2314.9874,100
10 Mar 202215.1615.2415.0815.2114.9645,500
09 Mar 202215.1115.2415.0815.1514.9066,100
08 Mar 202215.3315.3415.0715.0714.8287,400
07 Mar 202215.5915.6415.2615.2715.02146,300
04 Mar 202215.4515.5915.3915.4915.24152,400
03 Mar 202215.4315.5315.3815.4815.23121,300
02 Mar 202215.2315.4515.1915.3915.14118,000
01 Mar 202215.1415.2815.0615.1914.9480,000
28 Feb 202214.9715.1614.9715.1414.8986,200
25 Feb 202214.9415.0814.8715.0214.7862,900
25 Feb 20220.13 Dividend
24 Feb 202214.8414.9714.7714.9514.5890,100
23 Feb 202214.9014.9614.8414.9314.5630,300
22 Feb 202214.7614.9114.7314.8414.4731,400
18 Feb 202214.7714.8914.7214.7214.3556,900
17 Feb 202214.9214.9814.8014.8014.4358,100
16 Feb 202214.8214.9914.8214.9214.5570,800
15 Feb 202214.9414.9614.6714.8714.5063,700
14 Feb 202215.0615.0814.8514.9314.56140,100
11 Feb 202215.1115.2515.0815.1914.81103,500
10 Feb 202215.0715.1715.0715.1214.7445,600
09 Feb 202215.1015.1315.0215.1114.7360,900
08 Feb 202215.1015.1315.0515.0514.6835,600
07 Feb 202215.1415.2015.0115.0714.7082,700
04 Feb 202215.0915.2015.0815.1014.7348,700
03 Feb 202215.0515.1214.9915.0014.6364,800
02 Feb 202215.0515.1515.0515.1114.73140,300
01 Feb 202215.0615.0814.9815.0314.6662,100
31 Jan 202214.8015.0914.7515.0514.68109,300
28 Jan 202214.7514.8414.6514.8414.4776,700
28 Jan 20220.13 Dividend
27 Jan 202214.7914.8514.7514.8514.3533,900
26 Jan 202214.7414.8514.6414.7014.2169,000
25 Jan 202214.3714.7314.2914.6614.1781,800
24 Jan 202214.4414.5613.9014.4113.93170,400
21 Jan 202214.7514.7514.5014.5414.05105,600
20 Jan 202214.8814.9514.8014.8114.3243,800
19 Jan 202214.9815.0114.8414.8814.3858,800
18 Jan 202214.8315.0714.7014.9514.45154,500
17 Jan 202214.6514.9814.6514.9014.4097,400
14 Jan 202214.6014.6714.5714.6314.1461,800
13 Jan 202214.6014.6714.6014.6214.13117,100
12 Jan 202214.5414.6114.4914.5814.09102,300
11 Jan 202214.6314.6314.4814.5314.05146,600
10 Jan 202214.4614.6014.4514.5914.10121,500
07 Jan 202214.6014.6014.4714.4713.9986,800
06 Jan 202214.4814.6114.4714.5614.0798,600
05 Jan 202214.5914.6114.4214.4313.95150,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...