Australia markets close in 1 hour 56 minutes

E Split Corp. (ENS.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
15.11-0.04 (-0.26%)
At close: 03:59PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202215.1715.2015.1015.1115.1113,200
06 Dec 202215.2615.3215.1515.1515.1518,900
05 Dec 202215.5015.5015.2515.2515.2518,500
02 Dec 202215.5915.6015.4615.4815.4817,800
01 Dec 202215.7415.7715.6015.6015.6035,000
30 Nov 202215.9315.9315.7215.7415.7434,000
29 Nov 202215.9615.9615.7415.8515.8516,400
29 Nov 20220.13 Dividend
28 Nov 202216.0016.1015.8415.9215.7952,000
25 Nov 202215.7416.0515.7416.0515.9256,900
24 Nov 202215.7315.8115.7315.7315.6022,600
23 Nov 202215.6215.7215.5515.7215.5948,200
22 Nov 202215.5515.6615.5015.6215.4943,600
21 Nov 202215.4415.5115.3015.4715.3426,600
18 Nov 202215.4915.5415.4415.4915.3616,900
17 Nov 202215.4015.5015.4015.4915.3620,500
16 Nov 202215.4015.5815.4015.4915.3624,100
15 Nov 202215.3715.4715.3715.4315.3011,400
14 Nov 202215.4915.5515.2615.2815.1624,300
11 Nov 202215.3915.5415.2515.4715.3433,300
10 Nov 202215.3515.3515.2115.3115.1821,600
09 Nov 202215.2415.2615.0415.0614.9420,600
08 Nov 202215.3815.3815.2015.2315.1131,500
07 Nov 202215.3415.3615.2815.3115.1813,100
04 Nov 202215.5015.5015.1915.3815.2525,400
03 Nov 202215.1315.2715.0515.2415.1210,200
02 Nov 202215.2415.2615.0715.0714.9528,000
01 Nov 202215.3215.4015.2015.2515.1332,000
31 Oct 202215.2315.3015.1815.3015.1816,900
28 Oct 202215.2715.2815.1315.2815.1614,700
28 Oct 20220.13 Dividend
27 Oct 202215.2215.4515.2215.3215.0735,800
26 Oct 202215.0815.2615.0815.1714.9218,700
25 Oct 202214.9915.0614.8815.0414.7919,100
24 Oct 202214.8715.0814.8715.0114.7631,400
21 Oct 202214.7414.9114.6914.9114.6610,900
20 Oct 202214.8014.8514.7114.7814.5316,800
19 Oct 202214.6714.7914.6214.7814.5323,700
18 Oct 202214.6914.8214.5414.6214.3842,000
17 Oct 202214.3514.7314.2514.6514.4132,100
14 Oct 202214.4614.6114.2414.3414.1016,800
13 Oct 202214.0014.6113.9814.5114.2762,500
12 Oct 202214.3414.4014.1214.2414.0052,200
11 Oct 202214.5814.5814.2814.3914.1544,500
07 Oct 202214.6214.7714.6214.7114.4717,000
06 Oct 202215.0715.0714.6414.7414.5033,900
05 Oct 202214.8715.0514.8015.0014.7529,700
04 Oct 202214.8315.1314.8314.8914.6435,600
03 Oct 202214.4414.7514.4414.6914.4532,600
30 Sept 202214.5014.7014.4714.4714.2320,000
29 Sept 202215.0415.0414.4514.5614.3280,300
28 Sept 202215.0415.0514.6314.9614.7126,500
28 Sept 20220.13 Dividend
27 Sept 202214.9915.0514.8314.9914.6134,600
26 Sept 202214.6014.8814.5114.7814.4170,600
23 Sept 202215.3415.3414.5214.7314.36117,100
22 Sept 202215.6015.6015.3115.3714.9837,800
21 Sept 202215.6015.6015.3915.4715.0817,600
20 Sept 202215.7415.7415.4015.5115.1212,000
19 Sept 202215.4715.7115.3115.7115.3219,400
16 Sept 202215.7215.7215.2815.4515.0632,400
15 Sept 202215.8415.8415.6415.7015.3114,300
14 Sept 202215.6915.8415.6515.7515.3512,600
13 Sept 202215.7915.8015.5115.5515.1622,000
12 Sept 202215.5415.9515.5415.8215.4252,200
09 Sept 202215.3115.4515.3115.4215.0314,400
08 Sept 202215.2115.2115.0515.1714.7911,100
07 Sept 202215.2215.2315.0515.1014.7215,600
06 Sept 202215.5115.6015.2015.2014.8238,000
02 Sept 202215.2615.6115.1515.4015.01118,300
01 Sept 202215.2515.2514.9215.0914.7152,200
31 Aug 202215.8515.8515.2615.2714.8982,200
30 Aug 202216.3016.3015.8715.9415.5445,200
30 Aug 20220.13 Dividend
29 Aug 202216.3916.5816.2816.5015.9676,200
26 Aug 202216.4116.4716.2016.4115.8724,900
25 Aug 202216.4016.4916.3316.4815.9421,700
24 Aug 202216.1916.4516.1916.3515.8132,400
23 Aug 202216.1116.2916.1016.2515.7280,300
22 Aug 202216.0016.1015.9716.1015.5714,300
19 Aug 202215.9016.1315.8616.1215.5952,400
18 Aug 202215.9215.9615.8515.9315.4125,600
17 Aug 202215.9415.9415.8115.8415.3220,700
16 Aug 202215.9215.9815.9015.9415.4235,400
15 Aug 202215.9915.9915.7815.9315.4127,900
12 Aug 202216.0116.0115.7015.9815.4654,200
11 Aug 202216.0516.0915.8815.9815.4684,800
10 Aug 202215.7915.9015.6415.8415.3249,800
09 Aug 202215.6515.7615.5615.6015.0927,800
08 Aug 202215.5015.7115.5015.6915.1821,700
05 Aug 202215.5115.5215.3315.4914.9851,400
04 Aug 202215.9615.9615.5615.5615.0561,900
03 Aug 202215.6715.9115.6515.7615.2427,500
02 Aug 202215.9515.9515.7515.7515.2317,300
29 July 202216.0016.1115.9115.9615.4433,200
28 July 202216.0316.0315.8516.0015.4829,000
28 July 20220.13 Dividend
27 July 202215.8916.1015.8216.1015.4554,900
26 July 202215.8116.0215.8115.9015.2552,700
25 July 202215.6115.7915.5515.7915.1536,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...