STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

E Split Corp. (ENS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

11.21

+0.01

(+0.09%)

As of 12:09PM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	11.22	11.25	11.20	11.21	11.21	31,740
Apr 17, 2024	11.17	11.23	11.17	11.20	11.20	31,600
Apr 16, 2024	11.10	11.17	11.05	11.08	11.08	48,500
Apr 15, 2024	11.31	11.33	11.06	11.06	11.06	79,300
Apr 12, 2024	11.31	11.41	11.29	11.31	11.31	428,900
Apr 11, 2024	11.93	11.96	11.83	11.92	11.92	21,700
Apr 10, 2024	11.95	11.95	11.82	11.87	11.87	32,000
Apr 09, 2024	11.95	12.00	11.95	11.99	11.99	10,100
Apr 08, 2024	11.97	12.04	11.94	11.98	11.98	20,800
Apr 05, 2024	11.93	12.05	11.83	12.01	12.01	33,100
Apr 04, 2024	11.83	11.99	11.83	11.88	11.88	28,000
Apr 03, 2024	11.83	11.87	11.80	11.83	11.83	60,500
Apr 02, 2024	11.92	11.92	11.81	11.83	11.83	48,300
Apr 01, 2024	12.05	12.05	11.90	11.92	11.92	32,300
Mar 28, 2024	12.03	12.07	11.97	11.97	11.97	63,600
Mar 27, 2024	12.14	12.14	11.91	12.03	12.03	79,300
Mar 27, 2024	0.13 Dividend
Mar 26, 2024	12.22	12.22	12.11	12.12	11.99	64,300
Mar 25, 2024	12.15	12.18	12.01	12.17	12.04	70,600
Mar 22, 2024	12.28	12.28	12.16	12.20	12.07	47,800
Mar 21, 2024	12.24	12.34	12.20	12.28	12.15	82,700
Mar 20, 2024	12.15	12.26	12.12	12.21	12.08	40,100
Mar 19, 2024	12.04	12.25	12.01	12.16	12.03	68,200
Mar 18, 2024	12.09	12.10	12.00	12.04	11.91	40,000
Mar 15, 2024	11.95	12.10	11.95	12.10	11.97	27,900
Mar 14, 2024	12.07	12.07	11.95	12.02	11.89	21,200
Mar 13, 2024	12.04	12.11	11.99	12.05	11.92	35,500
Mar 12, 2024	12.01	12.01	11.94	12.01	11.88	24,100
Mar 11, 2024	12.00	12.01	11.92	12.00	11.87	29,400
Mar 08, 2024	12.00	12.02	11.92	11.99	11.86	27,600
Mar 07, 2024	11.95	11.97	11.86	11.97	11.84	24,600
Mar 06, 2024	11.91	11.95	11.82	11.85	11.72	47,500
Mar 05, 2024	11.84	11.90	11.84	11.90	11.77	18,800
Mar 04, 2024	11.97	11.97	11.80	11.82	11.69	30,600
Mar 01, 2024	11.85	11.91	11.75	11.87	11.74	38,500
Feb 29, 2024	11.77	11.84	11.73	11.83	11.70	32,900
Feb 28, 2024	11.82	11.82	11.69	11.74	11.61	24,600
Feb 28, 2024	0.13 Dividend
Feb 27, 2024	11.85	11.94	11.80	11.86	11.60	46,000
Feb 26, 2024	11.97	11.98	11.79	11.84	11.58	65,000
Feb 23, 2024	11.84	11.87	11.66	11.85	11.59	44,500
Feb 22, 2024	11.64	11.85	11.59	11.84	11.58	51,900
Feb 21, 2024	11.68	11.68	11.53	11.63	11.38	48,900
Feb 20, 2024	11.55	11.66	11.49	11.52	11.27	43,600
Feb 16, 2024	11.43	11.60	11.36	11.55	11.30	63,100
Feb 15, 2024	11.36	11.55	11.36	11.45	11.20	45,200
Feb 14, 2024	11.45	11.49	11.30	11.31	11.07	26,900
Feb 13, 2024	11.75	11.75	11.31	11.36	11.11	46,100
Feb 12, 2024	11.64	11.80	11.60	11.61	11.36	54,500
Feb 09, 2024	11.51	11.64	11.45	11.54	11.29	59,400
Feb 08, 2024	11.79	11.86	11.50	11.53	11.28	57,200
Feb 07, 2024	12.04	12.05	11.77	11.79	11.54	48,500
Feb 06, 2024	12.10	12.10	11.96	11.96	11.70	67,400
Feb 05, 2024	12.14	12.18	12.05	12.05	11.79	75,900
Feb 02, 2024	12.26	12.27	12.13	12.16	11.90	45,300
Feb 01, 2024	12.27	12.35	12.20	12.28	12.02	57,100
Jan 31, 2024	12.21	12.25	12.20	12.20	11.94	32,300
Jan 30, 2024	12.20	12.34	12.17	12.25	11.99	28,200
Jan 30, 2024	0.13 Dividend
Jan 29, 2024	12.26	12.39	12.21	12.38	11.99	41,500
Jan 26, 2024	12.22	12.34	12.21	12.30	11.91	29,400
Jan 25, 2024	12.27	12.32	12.20	12.29	11.90	30,600
Jan 24, 2024	12.26	12.30	12.20	12.23	11.84	70,500
Jan 23, 2024	12.25	12.25	12.17	12.24	11.85	28,900
Jan 22, 2024	12.21	12.28	12.11	12.17	11.78	51,600
Jan 19, 2024	12.16	12.25	12.07	12.25	11.86	24,200
Jan 18, 2024	12.20	12.23	12.10	12.17	11.78	24,900
Jan 17, 2024	12.25	12.32	12.16	12.20	11.81	54,000
Jan 16, 2024	12.21	12.26	12.13	12.23	11.84	29,700
Jan 15, 2024	12.20	12.22	12.15	12.22	11.83	24,600
Jan 12, 2024	12.18	12.28	12.18	12.22	11.83	22,100
Jan 11, 2024	12.14	12.17	12.09	12.15	11.76	25,100
Jan 10, 2024	12.10	12.18	12.08	12.12	11.73	19,600
Jan 09, 2024	12.12	12.12	12.06	12.10	11.71	39,200
Jan 08, 2024	12.06	12.14	11.98	12.12	11.73	68,900
Jan 05, 2024	12.09	12.12	12.04	12.07	11.69	44,900
Jan 04, 2024	12.09	12.12	12.02	12.07	11.69	50,700
Jan 03, 2024	12.02	12.08	12.00	12.04	11.66	29,300
Jan 02, 2024	12.06	12.11	12.01	12.03	11.65	25,000
Dec 29, 2023	12.07	12.09	12.01	12.02	11.64	35,700
Dec 28, 2023	12.24	12.24	12.02	12.03	11.65	29,600
Dec 27, 2023	11.98	12.33	11.98	12.25	11.86	119,500
Dec 22, 2023	11.99	12.08	11.96	11.99	11.61	62,000
Dec 21, 2023	12.05	12.10	11.95	11.95	11.57	51,300
Dec 20, 2023	12.21	12.26	11.97	11.98	11.60	86,300
Dec 19, 2023	12.17	12.26	12.16	12.21	11.82	56,600
Dec 18, 2023	12.27	12.34	12.12	12.18	11.79	78,300
Dec 15, 2023	12.30	12.35	12.20	12.35	11.96	39,100
Dec 14, 2023	12.27	12.44	12.27	12.36	11.97	93,000
Dec 13, 2023	12.15	12.25	12.02	12.25	11.86	73,900
Dec 12, 2023	12.16	12.16	12.04	12.14	11.75	47,200
Dec 11, 2023	12.11	12.18	11.96	12.17	11.78	54,000
Dec 08, 2023	12.11	12.15	12.05	12.12	11.73	42,500
Dec 07, 2023	12.20	12.20	12.15	12.15	11.76	45,900
Dec 06, 2023	12.34	12.34	12.16	12.17	11.78	96,700
Dec 05, 2023	12.30	12.30	12.15	12.23	11.84	283,900
Dec 04, 2023	12.82	12.84	12.75	12.82	12.41	38,900
Dec 01, 2023	12.70	12.83	12.68	12.82	12.41	71,300
Nov 30, 2023	12.68	12.70	12.62	12.68	12.28	49,900
Nov 29, 2023	12.65	12.70	12.62	12.66	12.26	78,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,756.16+100.11(+0.46%)

S&P 5005,041.92+19.71(+0.39%)

DOW37,947.27+193.96(+0.51%)

CAD/USD0.7269+0.0005(+0.07%)

CRUDE OIL82.74+0.05(+0.06%)

Bitcoin CAD87,429.95+3,995.01(+4.79%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

E Split Corp. (ENS.TO)

S&P/TSX
21,756.16
+100.11(+0.46%)

S&P 500
5,041.92
+19.71(+0.39%)

DOW
37,947.27
+193.96(+0.51%)

CAD/USD
0.7269
+0.0005(+0.07%)

CRUDE OIL
82.74
+0.05(+0.06%)

Bitcoin CAD
87,429.95
+3,995.01(+4.79%)