E Split Corp. (ENS-PA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:40PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 10.17 | 10.26 | 10.17 | 10.21 | 10.21 | 21,300 |
| May 21, 2024 | 10.10 | 10.24 | 10.10 | 10.22 | 10.22 | 22,900 |
| May 17, 2024 | 10.22 | 10.25 | 10.21 | 10.22 | 10.22 | 6,000 |
| May 16, 2024 | 10.19 | 10.24 | 10.19 | 10.22 | 10.22 | 5,700 |
| May 15, 2024 | 10.19 | 10.22 | 10.19 | 10.20 | 10.20 | 11,511 |
| May 14, 2024 | 10.17 | 10.24 | 10.17 | 10.19 | 10.19 | 24,400 |
| May 13, 2024 | 10.08 | 10.21 | 10.08 | 10.20 | 10.20 | 10,300 |
| May 10, 2024 | 10.16 | 10.20 | 10.16 | 10.19 | 10.19 | 25,500 |
| May 09, 2024 | 10.10 | 10.18 | 10.10 | 10.17 | 10.17 | 23,400 |
| May 08, 2024 | 10.10 | 10.14 | 10.10 | 10.13 | 10.13 | 16,400 |
| May 07, 2024 | 10.08 | 10.11 | 10.08 | 10.10 | 10.10 | 16,900 |
| May 06, 2024 | 10.11 | 10.13 | 10.10 | 10.11 | 10.11 | 7,400 |
| May 03, 2024 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | 800 |
| May 02, 2024 | 10.12 | 10.13 | 10.11 | 10.13 | 10.13 | 13,900 |
| May 01, 2024 | 10.08 | 10.12 | 10.08 | 10.11 | 10.11 | 34,350 |
| Apr 30, 2024 | 10.05 | 10.10 | 10.05 | 10.08 | 10.08 | 18,200 |
| Apr 29, 2024 | 10.08 | 10.12 | 10.06 | 10.11 | 10.11 | 46,917 |
| Apr 26, 2024 | 10.04 | 10.08 | 10.00 | 10.07 | 10.07 | 67,100 |
| Apr 25, 2024 | 10.04 | 10.07 | 10.02 | 10.03 | 10.03 | 23,000 |
| Apr 24, 2024 | 10.00 | 10.04 | 9.99 | 10.01 | 10.01 | 23,500 |
| Apr 23, 2024 | 9.98 | 10.03 | 9.98 | 10.03 | 10.03 | 19,048 |
| Apr 22, 2024 | 9.94 | 9.99 | 9.92 | 9.99 | 9.99 | 16,300 |
| Apr 19, 2024 | 9.82 | 10.00 | 9.82 | 9.88 | 9.88 | 324,700 |
| Apr 18, 2024 | 9.87 | 9.88 | 9.82 | 9.82 | 9.82 | 105,318 |
| Apr 17, 2024 | 9.93 | 9.93 | 9.89 | 9.91 | 9.91 | 25,050 |
| Apr 16, 2024 | 9.92 | 9.94 | 9.90 | 9.92 | 9.92 | 63,434 |
| Apr 15, 2024 | 9.95 | 9.96 | 9.90 | 9.90 | 9.90 | 74,100 |
| Apr 12, 2024 | 10.05 | 10.05 | 9.93 | 9.93 | 9.93 | 370,277 |
| Apr 11, 2024 | 10.15 | 10.20 | 10.15 | 10.17 | 10.17 | 15,800 |
| Apr 10, 2024 | 10.13 | 10.18 | 10.13 | 10.15 | 10.15 | 10,800 |
| Apr 09, 2024 | 10.18 | 10.18 | 10.12 | 10.16 | 10.16 | 14,825 |
| Apr 08, 2024 | 10.06 | 10.13 | 10.06 | 10.11 | 10.11 | 17,700 |
| Apr 05, 2024 | 10.09 | 10.10 | 10.06 | 10.07 | 10.07 | 3,300 |
| Apr 04, 2024 | 10.08 | 10.10 | 10.05 | 10.08 | 10.08 | 16,300 |
| Apr 03, 2024 | 10.07 | 10.10 | 10.07 | 10.09 | 10.09 | 11,750 |
| Apr 02, 2024 | 10.13 | 10.13 | 10.10 | 10.13 | 10.13 | 1,800 |
| Apr 01, 2024 | 10.13 | 10.13 | 10.07 | 10.12 | 10.12 | 2,600 |
| Mar 28, 2024 | 10.10 | 10.10 | 10.05 | 10.08 | 10.08 | 3,900 |
| Mar 27, 2024 | 10.02 | 10.15 | 9.98 | 10.10 | 10.10 | 41,077 |
| Mar 27, 2024 | 0.175 Dividend | |||||
| Mar 26, 2024 | 10.12 | 10.15 | 10.10 | 10.10 | 9.93 | 27,300 |
| Mar 25, 2024 | 10.12 | 10.15 | 10.12 | 10.13 | 9.95 | 15,100 |
| Mar 22, 2024 | 10.14 | 10.18 | 10.13 | 10.14 | 9.96 | 2,000 |
| Mar 21, 2024 | 10.14 | 10.17 | 10.11 | 10.15 | 9.97 | 7,620 |
| Mar 20, 2024 | 10.14 | 10.18 | 10.14 | 10.18 | 10.00 | 17,600 |
| Mar 19, 2024 | 10.18 | 10.18 | 10.14 | 10.14 | 9.96 | 4,181 |
| Mar 18, 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 9.95 | 800 |
| Mar 15, 2024 | 10.14 | 10.14 | 10.13 | 10.13 | 9.95 | 400 |
| Mar 14, 2024 | 10.12 | 10.15 | 10.12 | 10.12 | 9.94 | 2,200 |
| Mar 13, 2024 | 10.36 | 10.36 | 10.14 | 10.14 | 9.96 | 7,900 |
| Mar 12, 2024 | 10.38 | 10.38 | 10.15 | 10.16 | 9.98 | 10,796 |
| Mar 11, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.07 | - |
| Mar 08, 2024 | 10.21 | 10.25 | 10.18 | 10.25 | 10.07 | 10,900 |
| Mar 07, 2024 | 10.18 | 10.19 | 10.18 | 10.19 | 10.01 | 3,700 |
| Mar 06, 2024 | 10.15 | 10.18 | 10.15 | 10.18 | 10.00 | 7,850 |
| Mar 05, 2024 | 10.13 | 10.18 | 10.12 | 10.15 | 9.97 | 2,700 |
| Mar 04, 2024 | 10.06 | 10.13 | 10.06 | 10.13 | 9.95 | 8,819 |
| Mar 01, 2024 | 10.09 | 10.10 | 10.06 | 10.09 | 9.92 | 5,971 |
| Feb 29, 2024 | 10.04 | 10.05 | 10.04 | 10.04 | 9.87 | 13,500 |
| Feb 28, 2024 | 10.04 | 10.09 | 10.04 | 10.06 | 9.89 | 4,347 |
| Feb 27, 2024 | 10.03 | 10.04 | 10.03 | 10.03 | 9.86 | 5,800 |
| Feb 26, 2024 | 10.05 | 10.05 | 10.02 | 10.05 | 9.88 | 9,254 |
| Feb 23, 2024 | 10.20 | 10.20 | 10.01 | 10.04 | 9.87 | 80,100 |
| Feb 22, 2024 | 10.15 | 10.22 | 10.15 | 10.20 | 10.02 | 15,430 |
| Feb 21, 2024 | 10.15 | 10.19 | 10.15 | 10.18 | 10.00 | 4,500 |
| Feb 20, 2024 | 10.22 | 10.22 | 10.15 | 10.15 | 9.97 | 29,889 |
| Feb 16, 2024 | 10.15 | 10.18 | 10.15 | 10.15 | 9.97 | 17,800 |
| Feb 15, 2024 | 10.14 | 10.15 | 10.14 | 10.15 | 9.97 | 7,300 |
| Feb 14, 2024 | 10.14 | 10.15 | 10.14 | 10.15 | 9.97 | 24,400 |
| Feb 13, 2024 | 10.14 | 10.18 | 10.14 | 10.15 | 9.97 | 18,200 |
| Feb 12, 2024 | 10.18 | 10.18 | 10.14 | 10.14 | 9.96 | 22,513 |
| Feb 09, 2024 | 10.11 | 10.16 | 10.11 | 10.14 | 9.96 | 40,600 |
| Feb 08, 2024 | 10.15 | 10.15 | 10.06 | 10.11 | 9.93 | 47,700 |
| Feb 07, 2024 | 10.12 | 10.15 | 10.03 | 10.07 | 9.90 | 33,300 |
| Feb 06, 2024 | 10.05 | 10.12 | 10.05 | 10.10 | 9.93 | 14,000 |
| Feb 05, 2024 | 10.01 | 10.10 | 10.00 | 10.10 | 9.93 | 4,802 |
| Feb 02, 2024 | 10.05 | 10.05 | 10.01 | 10.02 | 9.85 | 3,100 |
| Feb 01, 2024 | 9.99 | 10.05 | 9.99 | 10.05 | 9.88 | 20,300 |
| Jan 31, 2024 | 9.99 | 10.05 | 9.99 | 9.99 | 9.82 | 12,010 |
| Jan 30, 2024 | 9.98 | 10.01 | 9.98 | 10.00 | 9.83 | 67,188 |
| Jan 29, 2024 | 9.92 | 9.99 | 9.92 | 9.99 | 9.82 | 35,158 |
| Jan 26, 2024 | 9.92 | 9.96 | 9.90 | 9.94 | 9.77 | 20,400 |
| Jan 25, 2024 | 9.86 | 9.95 | 9.86 | 9.92 | 9.75 | 88,900 |
| Jan 24, 2024 | 9.92 | 9.94 | 9.90 | 9.92 | 9.75 | 11,642 |
| Jan 23, 2024 | 9.94 | 9.94 | 9.87 | 9.90 | 9.73 | 16,131 |
| Jan 22, 2024 | 9.90 | 9.94 | 9.90 | 9.94 | 9.77 | 5,700 |
| Jan 19, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.73 | 17,288 |
| Jan 18, 2024 | 9.90 | 9.93 | 9.88 | 9.88 | 9.71 | 17,350 |
| Jan 17, 2024 | 9.88 | 9.94 | 9.86 | 9.94 | 9.77 | 114,300 |
| Jan 16, 2024 | 9.88 | 9.90 | 9.88 | 9.88 | 9.71 | 61,631 |
| Jan 15, 2024 | 9.84 | 9.90 | 9.84 | 9.88 | 9.71 | 25,700 |
| Jan 12, 2024 | 9.79 | 9.90 | 9.79 | 9.86 | 9.69 | 24,800 |
| Jan 11, 2024 | 9.80 | 9.82 | 9.80 | 9.81 | 9.64 | 15,317 |
| Jan 10, 2024 | 9.82 | 9.82 | 9.78 | 9.78 | 9.61 | 13,215 |
| Jan 09, 2024 | 9.85 | 9.85 | 9.83 | 9.83 | 9.66 | 23,155 |
| Jan 08, 2024 | 9.85 | 9.86 | 9.84 | 9.84 | 9.67 | 13,200 |
| Jan 05, 2024 | 9.83 | 9.84 | 9.83 | 9.83 | 9.66 | 8,600 |
| Jan 04, 2024 | 9.83 | 9.84 | 9.83 | 9.83 | 9.66 | 15,000 |
| Jan 03, 2024 | 9.83 | 9.85 | 9.82 | 9.82 | 9.65 | 9,400 |
| Jan 02, 2024 | 9.85 | 9.85 | 9.84 | 9.84 | 9.67 | 5,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.