Canada Markets close in 2 hrs 47 mins

E Split Corp. (ENS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.60+0.10 (+0.87%)
As of 10:29AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 202011.5711.6011.5711.6011.605,978
Nov. 27, 20200.13 Dividend
Nov. 26, 202011.6611.7011.5611.6311.5020,200
Nov. 25, 202011.6011.6511.4811.5311.4021,200
Nov. 24, 202011.3211.6011.3111.6011.4751,200
Nov. 23, 202011.2211.3511.0511.3211.1942,700
Nov. 20, 202011.0011.1211.0011.1211.0022,700
Nov. 19, 202011.0311.0310.8811.0010.889,100
Nov. 18, 202011.1511.2011.0411.0410.9214,000
Nov. 17, 202011.2511.2711.1011.2711.148,000
Nov. 16, 202010.7511.2710.7511.1010.9817,300
Nov. 13, 202010.8011.1010.6611.0710.9512,700
Nov. 12, 202011.0711.0710.8310.8510.7320,600
Nov. 11, 202011.0711.2110.8910.8910.7728,000
Nov. 10, 202011.0111.3010.8911.0510.9314,300
Nov. 09, 202010.4410.9510.3010.8910.7722,100
Nov. 06, 202010.6310.6310.0510.069.9518,400
Nov. 05, 202010.1810.4110.1810.3510.2321,300
Nov. 04, 202010.4010.4010.1510.1510.0414,500
Nov. 03, 202010.2010.3510.2010.2510.1426,300
Nov. 02, 202010.4110.529.959.969.8524,800
Oct. 30, 202010.8010.8010.4910.6010.4819,100
Oct. 29, 202011.0111.0110.8010.8010.6822,900
Oct. 29, 20200.13 Dividend
Oct. 28, 202011.0511.0510.8210.8610.6116,200
Oct. 27, 202011.1211.3111.0511.3011.0430,600
Oct. 26, 202011.2811.2811.1311.1710.9113,000
Oct. 23, 202011.5011.5011.2511.2510.9918,500
Oct. 22, 202011.3411.5011.3411.4011.1411,600
Oct. 21, 202011.3511.4011.3411.3511.098,400
Oct. 20, 202011.3811.3811.1911.3511.0915,000
Oct. 19, 202011.3511.3511.1511.2611.0029,900
Oct. 16, 202011.1511.2511.1511.2010.9425,700
Oct. 15, 202011.1511.3111.1511.3011.045,400
Oct. 14, 202011.1911.1911.1011.1010.843,700
Oct. 13, 202011.0711.2611.0111.2510.999,500
Oct. 09, 202011.1211.2511.0911.1910.933,500
Oct. 08, 202011.2011.2511.0511.2010.9411,400
Oct. 07, 202010.9111.2610.9111.0610.8134,800
Oct. 06, 202011.0011.0010.9010.9010.654,000
Oct. 05, 202010.9311.1510.9011.1510.899,600
Oct. 02, 202010.7810.9310.7510.9310.6811,500
Oct. 01, 202011.1811.1810.8510.8510.604,200
Sep. 30, 202011.0011.0210.8010.9510.7025,200
Sep. 29, 202011.0811.0810.9910.9910.745,500
Sep. 29, 20200.13 Dividend
Sep. 28, 202011.2511.3011.2011.3010.9125,700
Sep. 25, 202011.2311.3311.1011.2510.8620,800
Sep. 24, 202011.1311.1311.1311.1310.75500
Sep. 23, 202011.3011.3011.0711.1310.7510,400
Sep. 22, 202011.5011.5010.9911.4111.0219,400
Sep. 21, 202011.4011.4910.9911.4911.1034,500
Sep. 18, 202011.6011.6111.4111.4111.0222,900
Sep. 17, 202011.5511.5711.4511.4811.098,500
Sep. 16, 202011.6311.6711.5511.5511.1527,100
Sep. 15, 202011.5011.6511.4011.5011.11132,000
Sep. 14, 202011.8112.0011.8112.0011.59900
Sep. 11, 202011.9011.9511.8911.9511.543,800
Sep. 10, 202011.9111.9111.7611.7611.361,500
Sep. 09, 202011.8012.0811.8011.9111.503,100
Sep. 08, 202011.7211.7911.5911.7911.395,400
Sep. 04, 202011.8511.8611.7311.8011.406,100
Sep. 03, 202012.0012.0011.9011.9011.492,100
Sep. 02, 202011.8612.0611.8612.0011.595,400
Sep. 01, 202011.8412.0011.8411.9211.514,200
Aug. 31, 202012.0112.0611.8611.9211.5111,500
Aug. 28, 202011.9511.9511.9511.9511.54-
Aug. 28, 20200.13 Dividend
Aug. 27, 202012.1712.2511.9511.9511.4223,900
Aug. 26, 202011.9812.0211.9512.0011.4614,300
Aug. 25, 202012.1012.1012.0012.0011.467,400
Aug. 24, 202012.1812.2012.0812.0811.54900
Aug. 21, 202012.1012.1012.1012.1011.561,300
Aug. 20, 202012.0512.1512.0512.1311.59900
Aug. 19, 202012.1812.1812.1112.1211.582,200
Aug. 18, 202012.0612.1512.0612.1511.61600
Aug. 17, 202012.0512.1312.0212.0511.5124,700
Aug. 14, 202012.1112.1812.1112.1611.623,500
Aug. 13, 202012.1612.1912.1212.1211.5811,600
Aug. 12, 202012.2012.2712.2012.2011.6530,700
Aug. 11, 202012.2012.2512.1212.1611.6227,000
Aug. 10, 202012.0312.2112.0212.2011.6521,700
Aug. 07, 202011.9912.0011.9912.0011.466,400
Aug. 06, 202012.1212.2011.9511.9511.424,600
Aug. 05, 202012.1512.2011.9611.9611.423,400
Aug. 04, 202011.9012.1511.9012.1011.566,800
Jul. 31, 202011.9511.9511.8511.8511.321,800
Jul. 30, 202011.9511.9511.9511.9511.422,400
Jul. 30, 20200.13 Dividend
Jul. 29, 202012.1512.3012.1512.2511.583,400
Jul. 28, 202012.0212.1511.9012.0611.402,300
Jul. 27, 202012.0012.0011.8011.8511.203,300
Jul. 24, 202012.0112.0111.8511.8511.204,200
Jul. 23, 202012.1412.1512.0512.0511.393,500
Jul. 22, 202012.0012.0511.9912.0511.391,200
Jul. 21, 202012.0612.1012.0012.0011.34600
Jul. 20, 202012.1612.1611.9611.9611.301,000
Jul. 17, 202012.0612.2611.8811.8811.231,300
Jul. 16, 202012.0012.0011.6911.8911.245,500
Jul. 15, 202012.0012.1012.0012.0011.347,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...