Canada markets close in 3 hours 9 minutes

E Split Corp. (ENS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.37-0.02 (-0.15%)
As of 12:42PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 11, 202113.3013.3813.2113.3713.3726,386
May 10, 202113.3713.4613.3513.3913.3963,300
May 07, 202113.3313.3713.2213.3513.3575,200
May 06, 202113.4613.5013.2513.2813.2894,500
May 05, 202113.3213.4913.3213.4613.4651,400
May 04, 202113.3413.3513.2213.3013.3069,000
May 03, 202113.2513.3413.2413.3113.3156,300
Apr. 30, 202113.1713.2713.1713.2413.2421,800
Apr. 29, 202113.2413.2813.1513.1713.1795,100
Apr. 29, 20210.13 Dividend
Apr. 28, 202113.2913.3313.2013.2913.16157,000
Apr. 27, 202113.3013.3613.1713.2613.13184,800
Apr. 26, 202113.1813.3413.1513.3013.17124,400
Apr. 23, 202113.1813.1913.1113.1813.0567,500
Apr. 22, 202113.1913.2013.1413.1413.0186,700
Apr. 21, 202113.1813.2013.1313.1913.06134,700
Apr. 20, 202113.3513.3513.1213.1413.01473,500
Apr. 19, 202113.9514.2613.9514.2414.1030,200
Apr. 16, 202113.9313.9513.8513.9513.8145,300
Apr. 15, 202113.8613.9513.7513.9513.8119,900
Apr. 14, 202113.6913.9113.6613.7613.6347,300
Apr. 13, 202113.6413.6813.5113.6813.5510,700
Apr. 12, 202113.7213.7213.5013.5913.4625,300
Apr. 09, 202113.7113.7113.3913.5413.4143,200
Apr. 08, 202113.5713.6213.3113.5013.3754,600
Apr. 07, 202113.2913.3913.2213.3513.2233,700
Apr. 06, 202113.2413.2813.1813.2213.0926,600
Apr. 05, 202113.0013.2313.0013.2213.0922,700
Apr. 01, 202112.9413.0012.8913.0012.8713,500
Mar. 31, 202112.9212.9812.9212.9512.8219,000
Mar. 30, 202112.9912.9912.8912.9812.8523,000
Mar. 30, 20210.13 Dividend
Mar. 29, 202113.0013.0012.9213.0012.7437,000
Mar. 26, 202113.0013.0012.9612.9612.7035,600
Mar. 25, 202112.9513.0012.8813.0012.7424,900
Mar. 24, 202112.9113.0012.9112.9712.7171,300
Mar. 23, 202112.9012.9512.9012.9512.7010,300
Mar. 22, 202112.9913.0012.8712.9112.6653,900
Mar. 19, 202112.9512.9912.7912.9912.7368,600
Mar. 18, 202112.9512.9512.8512.9312.6856,300
Mar. 17, 202112.8912.9512.8512.9412.6987,000
Mar. 16, 202112.9112.9312.8012.8812.6339,100
Mar. 15, 202112.7912.9812.5712.8312.5852,500
Mar. 12, 202112.6512.7512.5112.6812.4358,500
Mar. 11, 202112.5512.7012.4712.6512.4055,500
Mar. 10, 202112.5412.5412.4512.4812.2384,800
Mar. 09, 202112.4912.6012.4312.5112.2698,500
Mar. 08, 202112.4512.5012.4512.5012.2555,500
Mar. 05, 202112.3012.4612.3012.4512.2030,700
Mar. 04, 202112.4512.4512.2912.4012.1656,400
Mar. 03, 202112.4812.5712.4012.4512.2062,100
Mar. 02, 202112.2512.5512.1712.4212.18244,800
Mar. 01, 202112.8213.2312.8213.1712.9111,000
Feb. 26, 202113.3313.3312.6012.8212.5741,400
Feb. 25, 202113.3013.3912.9813.0212.7652,600
Feb. 25, 20210.13 Dividend
Feb. 24, 202113.1913.3513.1913.3512.9633,300
Feb. 23, 202113.0013.2412.9513.1812.7912,000
Feb. 22, 202112.9513.3012.9113.0012.6249,400
Feb. 19, 202113.0913.0912.9112.9512.5744,300
Feb. 18, 202113.1013.1312.9513.0612.6820,600
Feb. 17, 202113.1313.1912.9212.9712.5930,200
Feb. 16, 202113.5013.5012.5013.0012.6258,600
Feb. 12, 202112.8412.9012.6112.9012.5234,300
Feb. 11, 202112.8912.8912.4812.8012.4334,200
Feb. 10, 202112.3612.9112.3512.5512.1831,400
Feb. 09, 202112.1612.3812.1012.3011.9412,300
Feb. 08, 202112.1912.3612.0912.2011.8415,500
Feb. 05, 202112.0012.1811.8512.1611.8016,200
Feb. 04, 202111.9112.2011.6711.9511.6033,400
Feb. 03, 202111.8011.9811.6511.9811.6328,600
Feb. 02, 202111.7811.8511.7511.7511.4134,100
Feb. 01, 202111.6911.7711.6511.7711.4321,200
Jan. 29, 202111.8011.8511.5411.6211.2829,400
Jan. 28, 202111.7911.7911.7011.7011.3623,800
Jan. 28, 20210.13 Dividend
Jan. 27, 202111.8411.8411.6011.6911.2226,800
Jan. 26, 202111.8511.8511.7511.8111.3436,200
Jan. 25, 202111.8011.8511.7611.8511.3823,000
Jan. 22, 202111.7911.8111.7511.7511.2831,700
Jan. 21, 202111.8011.8511.8011.8011.3335,200
Jan. 20, 202111.8511.8511.7711.7811.3122,900
Jan. 19, 202111.7411.8511.7011.7511.2844,700
Jan. 18, 202111.7011.8011.6011.6511.1843,300
Jan. 15, 202111.8511.8511.7511.8011.3338,500
Jan. 14, 202111.8011.8511.8011.8211.3557,800
Jan. 13, 202111.7511.8411.7211.8311.3663,700
Jan. 12, 202111.7511.8011.7011.7511.2837,000
Jan. 11, 202111.7211.7411.4511.7011.2324,400
Jan. 08, 202111.8111.8111.6511.7011.2324,100
Jan. 07, 202111.7511.8511.7411.8511.3822,600
Jan. 06, 202111.7511.7511.6011.7411.2720,300
Jan. 05, 202111.6511.7511.5211.7511.2822,900
Jan. 04, 202111.6511.6511.5011.6011.1434,700
Dec. 31, 202011.5811.6511.5111.6511.187,100
Dec. 30, 202011.6011.6011.4211.5011.046,800
Dec. 30, 20200.13 Dividend
Dec. 29, 202011.4311.7111.3011.7011.1153,300
Dec. 24, 202011.2811.3011.1011.3010.73500
Dec. 23, 202011.5411.5411.1511.3010.7320,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...