Encore Energy Corp (TSV: EU )

1.350 CAD +0.010 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 1.350 1.400 1.330 1.350 199,484 +0.01(+0.75%)
Jun 18, 2021 1.400 1.400 1.320 1.340 188,840 -0.06(-4.29%)
Jun 17, 2021 1.390 1.420 1.360 1.400 181,897 +0.00(+0.00%)
Jun 16, 2021 1.420 1.460 1.390 1.400 166,615 -0.03(-2.10%)
Jun 15, 2021 1.420 1.470 1.420 1.430 162,357 -0.02(-1.04%)
Jun 14, 2021 1.520 1.520 1.420 1.445 430,492 -0.07(-4.93%)
Jun 11, 2021 1.550 1.550 1.510 1.520 124,798 -0.02(-1.30%)
Jun 10, 2021 1.540 1.550 1.500 1.540 204,013 +0.03(+1.99%)
Jun 09, 2021 1.530 1.530 1.500 1.510 134,378 -0.02(-1.31%)
Jun 08, 2021 1.550 1.550 1.500 1.530 125,311 +0.01(+0.66%)
Jun 07, 2021 1.570 1.570 1.480 1.520 372,834 -0.03(-1.94%)
Jun 04, 2021 1.530 1.570 1.520 1.550 130,015 +0.01(+0.65%)
Jun 03, 2021 1.540 1.550 1.520 1.540 37,847 -0.01(-0.65%)
Jun 02, 2021 1.550 1.550 1.510 1.550 172,765 +0.02(+1.31%)
Jun 01, 2021 1.500 1.530 1.450 1.530 313,075 +0.04(+2.68%)
May 31, 2021 1.480 1.500 1.460 1.490 31,332 -0.02(-1.32%)
May 28, 2021 1.490 1.535 1.490 1.510 176,867 +0.01(+0.67%)
May 27, 2021 1.490 1.500 1.450 1.500 149,567 +0.06(+4.17%)
May 26, 2021 1.440 1.530 1.420 1.440 268,066 -0.02(-1.37%)
May 25, 2021 1.500 1.510 1.440 1.460 107,757 -0.04(-2.67%)
May 21, 2021 1.500 1.500 1.500 0 -0.01(-0.66%)
May 20, 2021 1.520 1.540 1.430 1.510 220,181 -0.01(-0.66%)
May 19, 2021 1.580 1.580 1.500 1.520 203,605 -0.08(-5.00%)
May 18, 2021 1.600 1.630 1.570 1.600 229,121 +0.04(+2.56%)
May 17, 2021 1.470 1.600 1.470 1.560 549,934 +0.06(+4.00%)
May 14, 2021 1.440 1.530 1.310 1.500 809,155 +0.21(+16.28%)
May 13, 2021 1.320 1.350 1.250 1.290 411,469 -0.02(-1.53%)
May 12, 2021 1.380 1.400 1.300 1.310 262,807 -0.10(-7.09%)
May 11, 2021 1.460 1.480 1.340 1.410 418,102 -0.09(-6.00%)
May 10, 2021 1.490 1.540 1.410 1.500 178,597 +0.01(+0.67%)
May 07, 2021 1.490 1.540 1.430 1.490 341,577 +0.00(+0.00%)
May 06, 2021 1.480 1.535 1.450 1.490 320,071 -0.01(-0.67%)
May 05, 2021 1.340 1.500 1.300 1.500 737,072 +0.12(+8.70%)
May 04, 2021 1.390 1.410 1.320 1.380 362,497 +0.00(+0.00%)
May 03, 2021 1.280 1.400 1.220 1.380 488,497 +0.09(+6.98%)
Apr 30, 2021 1.270 1.290 1.200 1.290 262,607 +0.07(+5.74%)
Apr 29, 2021 1.250 1.300 1.210 1.220 186,236 -0.02(-1.61%)
Apr 28, 2021 1.230 1.250 1.210 1.240 236,000 +0.02(+1.64%)
Apr 27, 2021 1.190 1.250 1.190 1.220 135,691 +0.04(+3.39%)
Apr 26, 2021 1.170 1.200 1.170 1.180 266,402 +0.01(+0.85%)
Apr 23, 2021 1.150 1.170 1.140 1.170 113,771 +0.02(+1.74%)
Apr 22, 2021 1.200 1.200 1.150 1.150 128,731 -0.04(-3.36%)
Apr 21, 2021 1.240 1.240 1.180 1.190 173,906 -0.04(-3.25%)
Apr 20, 2021 1.210 1.230 1.150 1.230 285,316 +0.03(+2.50%)
Apr 19, 2021 1.250 1.270 1.180 1.200 269,612 -0.07(-5.51%)
Apr 16, 2021 1.170 1.270 1.130 1.270 192,814 +0.13(+11.40%)
Apr 15, 2021 1.170 1.200 1.140 1.140 163,784 -0.03(-2.56%)
Apr 14, 2021 1.170 1.190 1.150 1.170 145,658 +0.01(+0.86%)
Apr 13, 2021 1.220 1.230 1.160 1.160 60,725 -0.05(-4.13%)
Apr 12, 2021 1.200 1.230 1.140 1.210 504,982 -0.06(-4.72%)
Apr 09, 2021 1.300 1.310 1.270 1.270 248,612 -0.02(-1.55%)
Apr 08, 2021 1.260 1.300 1.230 1.290 347,785 +0.09(+7.50%)
Apr 07, 2021 1.310 1.310 1.200 1.200 182,658 -0.09(-6.98%)
Apr 06, 2021 1.340 1.350 1.280 1.290 364,836 -0.01(-0.77%)
Apr 05, 2021 1.240 1.330 1.190 1.300 308,085 +0.14(+12.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.