Dark

ENS-A
E SPLIT CORP PFD CLASS A
stock TSE

Inactive

Aug 2, 2024

10.39CAD-0.096%(-0.01)2,900

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	10.4300	10.4300	10.3700	10.3900	-0.096%	2,900	0.000%
2024-08-01	10.4600	10.4600	10.3200	10.4000	-0.288%	9,950	-0.096%
2024-07-31	10.4700	10.4700	10.4000	10.4300	+0.385%	1,700	-0.384%
2024-07-30	10.3300	10.4600	10.3300	10.3900	-0.288%	4,300	0.000%
2024-07-29	10.4500	10.4600	10.4200	10.4200	+0.096%	655	-0.288%
2024-07-26	10.4600	10.4700	10.4100	10.4100	-0.383%	2,400	-0.192%
2024-07-25	10.4600	10.4600	10.4100	10.4500	+0.384%	2,100	-0.574%
2024-07-24	10.3400	10.4300	10.3400	10.4100	+0.192%	9,686	-0.192%
2024-07-23	10.3300	10.4600	10.3300	10.3900	-0.384%	22,437	0.000%
2024-07-22	10.4200	10.4300	10.3800	10.4300	+0.192%	9,700	-0.384%
2024-07-19	10.3200	10.4200	10.3200	10.4100	+0.386%	6,650	-0.192%
2024-07-18	10.3200	10.3900	10.3000	10.3700	+0.484%	13,600	+0.193%
2024-07-17	10.3800	10.3800	10.2300	10.3200	0.000%	4,800	+0.678%
2024-07-16	10.3000	10.3300	10.2700	10.3200	+0.487%	7,527	+0.678%
2024-07-15	10.2600	10.3000	10.2600	10.2700	-0.388%	5,600	+1.168%
2024-07-12	10.2900	10.3100	10.2900	10.3100	+0.487%	6,200	+0.776%
2024-07-11	10.3000	10.3100	10.2500	10.2600	-0.195%	4,100	+1.267%
2024-07-10	10.2400	10.3000	10.2400	10.2800	-0.194%	4,100	+1.070%
2024-07-09	10.2600	10.3400	10.2600	10.3000	0.000%	6,910	+0.874%
2024-07-08	10.2400	10.3000	10.2300	10.3000	+0.195%	8,400	+0.874%
2024-07-05	10.2200	10.2900	10.2200	10.2800	+0.489%	4,300	+1.070%
2024-07-04	10.2700	10.2700	10.2300	10.2300	+0.098%	6,300	+1.564%
2024-07-03	10.2500	10.2800	10.2000	10.2200	-0.293%	16,800	+1.663%
2024-07-02	10.1500	10.3100	10.1400	10.2500	+0.196%	12,858	+1.366%
2024-06-28	10.1000	10.2300	10.1000	10.2300	-0.389%	27,020	+1.564%
2024-06-27	10.1700	10.2700	10.1600	10.2700	+0.785%	33,260	+1.168%
2024-06-26	10.1500	10.1900	10.1500	10.1900	+0.592%	11,894	+1.963%
2024-06-25	10.1600	10.1600	10.1300	10.1300	-0.099%	6,200	+2.567%
2024-06-24	10.2800	10.2800	10.1200	10.1400	+0.198%	13,700	+2.465%
2024-06-21	10.1400	10.1500	10.1200	10.1200	-0.296%	7,700	+2.668%
2024-06-20	10.1700	10.1700	10.1500	10.1500	+0.099%	5,300	+2.365%
2024-06-19	10.1400	10.1600	10.1400	10.1400	0.000%	23,200	+2.465%
2024-06-18	10.1900	10.1900	10.1400	10.1400	-0.197%	3,900	+2.465%
2024-06-17	10.2000	10.2000	10.1500	10.1600	-0.294%	15,900	+2.264%
2024-06-14	10.1200	10.2000	10.1100	10.1900	+0.493%	8,600	+1.963%
2024-06-13	10.1800	10.1800	10.1300	10.1400	-0.295%	36,000	+2.465%
2024-06-12	10.1800	10.2100	10.1400	10.1700	-0.196%	8,500	+2.163%
2024-06-11	10.2500	10.2500	10.1900	10.1900	-0.098%	26,000	+1.963%
2024-06-10	10.2700	10.2800	10.2000	10.2000	-1.163%	12,000	+1.863%
2024-06-07	10.2500	10.3200	10.2500	10.3200	+0.389%	4,280	+0.678%
2024-06-06	10.2400	10.2900	10.2300	10.2800	+0.293%	3,800	+1.070%
2024-06-05	10.2000	10.3000	10.2000	10.2500	+0.098%	19,100	+1.366%
2024-06-04	10.2600	10.2700	10.2300	10.2400	+0.294%	13,167	+1.465%
2024-06-03	10.2000	10.2200	10.1800	10.2100	-0.293%	20,600	+1.763%
2024-05-31	10.2900	10.2900	10.2400	10.2400	-0.195%	2,500	+1.465%
2024-05-30	10.2300	10.2800	10.2200	10.2600	+0.391%	25,200	+1.267%
2024-05-29	10.2400	10.2400	10.1500	10.2200	-0.098%	10,222	+1.663%
2024-05-28	10.2500	10.2800	10.2300	10.2300	-0.583%	41,500	+1.564%
2024-05-27	10.2500	10.3200	10.2400	10.2900	+0.390%	15,280	+0.972%
2024-05-24	10.2500	10.2700	10.2500	10.2500	0.000%	70,600	+1.366%
2024-05-23	10.1300	10.2600	10.1200	10.2500	+0.392%	19,600	+1.366%
2024-05-22	10.1700	10.2600	10.1700	10.2100	-0.098%	21,300	+1.763%
2024-05-21	10.1000	10.2400	10.1000	10.2200	0.000%	22,900	+1.663%
2024-05-17	10.2200	10.2500	10.2100	10.2200	0.000%	6,000	+1.663%
2024-05-16	10.1900	10.2400	10.1900	10.2200	+0.196%	5,700	+1.663%
2024-05-15	10.1900	10.2200	10.1900	10.2000	+0.098%	11,511	+1.863%
2024-05-14	10.1700	10.2400	10.1700	10.1900	-0.098%	24,400	+1.963%
2024-05-13	10.0800	10.2100	10.0800	10.2000	+0.098%	10,300	+1.863%
2024-05-10	10.1600	10.2000	10.1600	10.1900	+0.197%	25,500	+1.963%
2024-05-09	10.1000	10.1800	10.1000	10.1700	+0.395%	23,400	+2.163%
2024-05-08	10.1000	10.1400	10.1000	10.1300	+0.297%	16,400	+2.567%
2024-05-07	10.0800	10.1100	10.0800	10.1000	-0.099%	16,900	+2.871%
2024-05-06	10.1100	10.1300	10.1000	10.1100	-0.197%	7,400	+2.770%
2024-05-02	10.1200	10.1300	10.1100	10.1300	+0.198%	13,900	+2.567%
2024-05-01	10.0800	10.1200	10.0800	10.1100	+0.298%	34,350	+2.770%
2024-04-30	10.0500	10.1000	10.0500	10.0800	-0.297%	18,200	+3.075%
2024-04-29	10.0800	10.1200	10.0600	10.1100	+0.397%	46,917	+2.770%
2024-04-26	10.0400	10.0800	10.0000	10.0700	+0.599%	67,100	+3.178%
2024-04-24	10.0000	10.0400	9.9900	10.0100	-0.199%	23,500	+3.796%
2024-04-23	9.9800	10.0300	9.9800	10.0300	+0.400%	19,048	+3.589%
2024-04-22	9.9400	9.9900	9.9200	9.9900	+1.113%	16,300	+4.004%
2024-04-19	9.8200	10.0000	9.8200	9.8800	+0.611%	324,700	+5.162%
2024-04-18	9.8700	9.8800	9.8200	9.8200	-1.008%	105,318	+5.804%
2024-04-16	9.9200	9.9400	9.9000	9.9200	+0.202%	63,434	+4.738%
2024-04-15	9.9500	9.9600	9.9000	9.9000	-0.302%	74,100	+4.949%
2024-04-12	10.0500	10.0500	9.9300	9.9300	-2.360%	370,277	+4.632%
2024-04-11	10.1500	10.2000	10.1500	10.1700	+0.197%	15,800	+2.163%
2024-04-10	10.1300	10.1800	10.1300	10.1500	+0.396%	10,800	+2.365%
2024-04-08	10.0600	10.1300	10.0600	10.1100	+0.397%	17,700	+2.770%
2024-04-05	10.0850	10.1000	10.0600	10.0700	-0.099%	3,300	+3.178%
2024-04-04	10.0800	10.1000	10.0500	10.0800	-0.099%	16,300	+3.075%
2024-04-03	10.0700	10.1000	10.0700	10.0900	-0.395%	11,750	+2.973%
2024-04-02	10.1300	10.1300	10.1000	10.1300	+0.099%	1,800	+2.567%
2024-04-01	10.1300	10.1300	10.0700	10.1200	+0.397%	2,600	+2.668%
2024-03-28	10.1000	10.1000	10.0500	10.0800	-0.198%	3,900	+3.075%
2024-03-27	10.0200	10.1500	9.9800	10.1000	0.000%	41,077	+2.871%
2024-03-26	10.1200	10.1500	10.1000	10.1000	-0.296%	27,300	+2.871%
2024-03-25	10.1200	10.1500	10.1200	10.1300	-0.099%	15,100	+2.567%
2024-03-22	10.1400	10.1800	10.1300	10.1400	-0.099%	2,000	+2.465%
2024-03-21	10.1400	10.1700	10.1100	10.1500	-0.295%	7,620	+2.365%
2024-03-20	10.1400	10.1800	10.1400	10.1800	+0.394%	17,600	+2.063%
2024-03-19	10.1800	10.1800	10.1400	10.1400	+0.099%	4,181	+2.465%
2024-03-18	10.1300	10.1400	10.1300	10.1300	0.000%	800	+2.567%
2024-03-15	10.1400	10.1400	10.1300	10.1300	+0.099%	400	+2.567%
2024-03-14	10.1200	10.1500	10.1200	10.1200	-0.197%	2,200	+2.668%
2024-03-13	10.3600	10.3600	10.1400	10.1400	-0.197%	7,900	+2.465%
2024-03-12	10.3800	10.3800	10.1500	10.1600	-0.294%	10,796	+2.264%
2024-03-07	10.1800	10.1900	10.1800	10.1900	+0.098%	3,700	+1.963%
2024-03-06	10.1500	10.1800	10.1500	10.1800	+0.494%	7,850	+2.063%
2024-03-04	10.0600	10.1300	10.0600	10.1300	+0.396%	8,819	+2.567%
2024-03-01	10.0900	10.1000	10.0600	10.0900	+0.498%	5,971	+2.973%
2024-02-29	10.0400	10.0500	10.0400	10.0400	-0.199%	13,500	+3.486%
2024-02-28	10.0400	10.0900	10.0400	10.0600	+0.299%	4,347	+3.280%
2024-02-27	10.0300	10.0400	10.0300	10.0300	-0.199%	5,800	+3.589%
2024-02-26	10.0500	10.0500	10.0200	10.0500	+0.100%	9,254	+3.383%
2024-02-23	10.2000	10.2000	10.0100	10.0400	-1.569%	80,100	+3.486%
2024-02-22	10.1500	10.2200	10.1500	10.2000	+0.196%	15,430	+1.863%
2024-02-21	10.1500	10.1900	10.1500	10.1800	+0.296%	4,500	+2.063%
2024-02-20	10.2200	10.2200	10.1500	10.1500	0.000%	29,889	+2.365%
2024-02-16	10.1500	10.1800	10.1500	10.1500	0.000%	17,800	+2.365%
2024-02-15	10.1400	10.1500	10.1400	10.1500	0.000%	7,300	+2.365%
2024-02-14	10.1400	10.1500	10.1400	10.1500	0.000%	24,400	+2.365%
2024-02-13	10.1400	10.1800	10.1400	10.1500	+0.099%	18,200	+2.365%
2024-02-12	10.1800	10.1800	10.1400	10.1400	0.000%	22,513	+2.465%
2024-02-09	10.1100	10.1600	10.1100	10.1400	+0.297%	40,600	+2.465%
2024-02-08	10.1500	10.1500	10.0600	10.1100	+0.397%	47,700	+2.770%
2024-02-07	10.1200	10.1500	10.0300	10.0700	-0.297%	33,300	+3.178%
2024-02-06	10.0500	10.1200	10.0500	10.1000	0.000%	14,000	+2.871%
2024-02-05	10.0100	10.1000	10.0000	10.1000	+0.798%	4,802	+2.871%
2024-02-02	10.0500	10.0500	10.0100	10.0200	-0.299%	3,100	+3.693%
2024-02-01	9.9900	10.0500	9.9900	10.0500	+0.601%	20,300	+3.383%
2024-01-31	9.9900	10.0500	9.9900	9.9900	-0.100%	12,010	+4.004%
2024-01-30	9.9800	10.0100	9.9800	10.0000	+0.100%	67,188	+3.900%
2024-01-29	9.9200	9.9900	9.9200	9.9900	+0.503%	35,158	+4.004%
2024-01-26	9.9200	9.9600	9.9000	9.9400	+0.202%	20,400	+4.527%
2024-01-25	9.8600	9.9500	9.8600	9.9200	0.000%	88,900	+4.738%
2024-01-24	9.9200	9.9400	9.9000	9.9200	+0.202%	11,642	+4.738%
2024-01-23	9.9400	9.9400	9.8700	9.9000	-0.402%	16,131	+4.949%
2024-01-22	9.9000	9.9400	9.9000	9.9400	+0.404%	5,700	+4.527%
2024-01-19	9.9000	9.9000	9.9000	9.9000	+0.202%	17,288	+4.949%
2024-01-18	9.9000	9.9300	9.8800	9.8800	-0.604%	17,350	+5.162%
2024-01-17	9.8800	9.9400	9.8600	9.9400	+0.607%	114,300	+4.527%
2024-01-16	9.8800	9.9000	9.8800	9.8800	0.000%	61,631	+5.162%
2024-01-15	9.8400	9.9000	9.8400	9.8800	+0.203%	25,700	+5.162%
2024-01-12	9.7900	9.9000	9.7900	9.8600	+0.510%	24,800	+5.375%
2024-01-11	9.8000	9.8200	9.8000	9.8100	+0.307%	15,317	+5.912%
2024-01-10	9.8200	9.8200	9.7800	9.7800	-0.509%	13,215	+6.237%
2024-01-09	9.8500	9.8500	9.8300	9.8300	-0.102%	23,155	+5.697%
2024-01-08	9.8500	9.8600	9.8400	9.8400	+0.102%	13,200	+5.589%
2024-01-05	9.8300	9.8400	9.8300	9.8300	0.000%	8,600	+5.697%
2024-01-04	9.8300	9.8400	9.8300	9.8300	+0.102%	15,000	+5.697%
2024-01-03	9.8300	9.8500	9.8200	9.8200	-0.203%	9,400	+5.804%
2024-01-02	9.8500	9.8500	9.8400	9.8400	+0.204%	5,600	+5.589%
2023-12-29	9.8000	9.8200	9.8000	9.8200	0.000%	1,000	+5.804%
2023-12-28	9.8300	9.8400	9.8200	9.8200	-0.808%	34,700	+5.804%
2023-12-27	9.9000	9.9300	9.9000	9.9000	+0.304%	11,600	+4.949%
2023-12-22	9.9000	9.9000	9.8500	9.8700	-0.303%	45,772	+5.268%
2023-12-21	9.9000	9.9200	9.8500	9.9000	+0.101%	53,500	+4.949%
2023-12-20	9.8500	9.8900	9.8300	9.8900	+0.406%	50,500	+5.056%
2023-12-19	9.8400	9.9000	9.8400	9.8500	0.000%	123,943	+5.482%
2023-12-18	9.8500	9.8600	9.8100	9.8500	0.000%	26,200	+5.482%
2023-12-15	9.8000	9.8500	9.8000	9.8500	+0.510%	39,700	+5.482%
2023-12-14	9.8500	9.8500	9.8000	9.8000	-0.508%	104,650	+6.020%
2023-12-13	9.8000	9.8500	9.7500	9.8500	+0.510%	128,200	+5.482%
2023-12-12	9.7800	9.8000	9.7800	9.8000	0.000%	205,403	+6.020%
2023-12-08	9.8000	9.8000	9.7900	9.8000	0.000%	20,600	+6.020%
2023-12-07	9.7800	9.8000	9.7800	9.8000	0.000%	45,650	+6.020%
2023-12-06	9.8100	9.8200	9.7800	9.8000	0.000%	73,990	+6.020%
2023-12-05	9.7500	9.8200	9.7200	9.8000	-1.010%	292,612	+6.020%
2023-12-01	9.8500	9.9000	9.8500	9.9000	+0.508%	3,400	+4.949%
2023-11-30	9.8400	9.8900	9.8400	9.8500	-0.304%	26,000	+5.482%
2023-11-29	9.8600	9.8900	9.8600	9.8800	+0.203%	16,000	+5.162%
2023-11-28	9.7900	9.8600	9.7900	9.8600	+0.612%	6,800	+5.375%
2023-11-27	9.8000	9.8400	9.7800	9.8000	0.000%	7,340	+6.020%
2023-11-24	9.8900	9.8900	9.7700	9.8000	-0.910%	57,800	+6.020%
2023-11-23	9.8600	9.8900	9.8100	9.8900	+0.203%	4,300	+5.056%
2023-11-22	9.8200	9.8800	9.7500	9.8700	+0.714%	77,700	+5.268%
2023-11-21	9.7200	9.8800	9.7200	9.8000	+0.410%	18,067	+6.020%
2023-11-20	9.8100	9.9000	9.7600	9.7600	-0.712%	16,300	+6.455%
2023-11-17	9.7800	9.8900	9.7400	9.8300	-0.203%	24,600	+5.697%
2023-11-16	9.8600	9.8600	9.8200	9.8500	-0.101%	27,900	+5.482%
2023-11-15	9.7500	9.8900	9.7500	9.8600	+1.128%	47,700	+5.375%
2023-11-14	9.6400	9.7500	9.6300	9.7500	+0.723%	28,301	+6.564%
2023-11-13	9.7100	9.7100	9.6800	9.6800	-0.820%	4,786	+7.335%
2023-11-10	9.6600	9.7800	9.6300	9.7600	+0.308%	42,600	+6.455%
2023-11-09	9.6800	9.7300	9.6500	9.7300	+0.413%	31,520	+6.783%
2023-11-08	9.6700	9.6900	9.6600	9.6900	+0.207%	57,500	+7.224%
2023-11-07	9.6200	9.6700	9.6200	9.6700	-0.103%	3,500	+7.446%
2023-11-06	9.6400	9.6800	9.6400	9.6800	+0.833%	12,200	+7.335%
2023-11-03	9.5100	9.6700	9.5100	9.6000	+1.159%	21,650	+8.229%
2023-11-02	9.4600	9.5000	9.4500	9.4900	+0.957%	15,000	+9.484%
2023-11-01	9.4900	9.4900	9.3700	9.4000	0.000%	22,729	+10.532%
2023-10-31	9.4500	9.4900	9.4000	9.4000	-0.424%	6,400	+10.532%
2023-10-30	9.4200	9.4400	9.4000	9.4400	+0.426%	7,010	+10.064%
2023-10-27	9.5100	9.5100	9.4000	9.4000	0.000%	21,030	+10.532%
2023-10-26	9.4900	9.4900	9.3500	9.4000	-1.053%	19,500	+10.532%
2023-10-25	9.5200	9.5200	9.4800	9.5000	-0.210%	845	+9.368%
2023-10-24	9.5200	9.5200	9.5200	9.5200	0.000%	2,500	+9.139%
2023-10-23	9.5300	9.5300	9.5200	9.5200	-0.418%	5,810	+9.139%
2023-10-20	9.6200	9.6200	9.5600	9.5600	-0.624%	8,000	+8.682%
2023-10-19	9.6300	9.7000	9.6200	9.6200	-0.104%	68,040	+8.004%
2023-10-18	9.6300	9.6500	9.5900	9.6300	-0.207%	10,580	+7.892%
2023-10-17	9.5700	9.6500	9.5700	9.6500	+0.836%	13,176	+7.668%
2023-10-16	9.5800	9.6200	9.5700	9.5700	+0.737%	20,432	+8.568%
2023-10-13	9.6400	9.6400	9.4000	9.5000	-1.042%	20,500	+9.368%
2023-10-12	9.5800	9.6300	9.5600	9.6000	+0.524%	16,680	+8.229%
2023-10-11	9.5400	9.5500	9.4800	9.5500	+0.315%	9,100	+8.796%
2023-10-10	9.4900	9.5200	9.4900	9.5200	+0.528%	290	+9.139%
2023-10-06	9.5200	9.5200	9.4500	9.4700	-0.734%	15,551	+9.715%
2023-10-05	9.5400	9.5400	9.5200	9.5400	+0.633%	1,200	+8.910%
2023-10-04	9.5000	9.5000	9.4800	9.4800	-0.315%	1,900	+9.599%
2023-10-03	9.6400	9.6400	9.5100	9.5100	-1.451%	11,400	+9.253%
2023-10-02	9.6600	9.6600	9.6500	9.6500	-0.413%	2,600	+7.668%
2023-09-29	9.6600	9.7000	9.6600	9.6900	+0.728%	10,000	+7.224%
2023-09-28	9.5600	9.6500	9.5600	9.6200	-1.333%	5,900	+8.004%
2023-09-27	9.8000	9.8000	9.7500	9.7500	-0.205%	13,215	+6.564%
2023-09-26	9.8100	9.8100	9.7700	9.7700	-0.711%	5,600	+6.346%
2023-09-25	9.8000	9.8400	9.8000	9.8400	+0.306%	2,700	+5.589%
2023-09-22	9.7700	9.8100	9.7700	9.8100	0.000%	1,200	+5.912%
2023-09-21	9.7900	9.8100	9.7900	9.8100	+0.204%	22,800	+5.912%
2023-09-20	9.7600	9.8200	9.7600	9.7900	-0.102%	15,250	+6.129%
2023-09-19	9.8100	9.8200	9.7900	9.8000	-0.204%	5,950	+6.020%
2023-09-18	9.8400	9.8500	9.8200	9.8200	-0.102%	37,700	+5.804%
2023-09-15	9.6900	9.8300	9.6900	9.8300	+1.865%	112,400	+5.697%
2023-09-14	9.6700	9.6700	9.6400	9.6500	-0.515%	31,215	+7.668%
2023-09-13	9.7200	9.7300	9.6900	9.7000	-0.308%	25,103	+7.113%
2023-09-12	9.7100	9.7600	9.7100	9.7300	+0.103%	28,906	+6.783%
2023-09-11	9.7500	9.7500	9.7200	9.7200	-0.205%	7,300	+6.893%
2023-09-08	9.7900	9.7900	9.6900	9.7400	-1.715%	182,400	+6.674%
2023-09-07	9.9300	9.9300	9.9100	9.9100	0.000%	5,900	+4.844%
2023-09-06	9.9200	9.9200	9.9100	9.9100	-0.402%	5,955	+4.844%
2023-09-05	9.9000	9.9500	9.9000	9.9500	+0.302%	16,000	+4.422%
2023-09-01	9.9200	9.9200	9.9200	9.9200	+0.507%	110	+4.738%
2023-08-31	9.8700	9.9500	9.8700	9.8700	-0.604%	24,703	+5.268%
2023-08-30	9.9100	9.9500	9.8800	9.9300	+0.812%	13,900	+4.632%
2023-08-29	9.8400	9.8600	9.8400	9.8500	+0.102%	4,800	+5.482%
2023-08-28	9.9300	9.9300	9.8300	9.8400	+0.204%	7,245	+5.589%
2023-08-25	9.8200	9.8200	9.8200	9.8200	-0.406%	10,400	+5.804%
2023-08-24	9.8300	9.8600	9.7800	9.8600	+0.305%	2,600	+5.375%
2023-08-23	9.8500	9.8900	9.8300	9.8300	-0.304%	1,900	+5.697%
2023-08-22	9.9200	9.9200	9.8600	9.8600	-0.404%	3,100	+5.375%
2023-08-21	9.9200	9.9300	9.8800	9.9000	-0.202%	1,200	+4.949%
2023-08-18	9.9100	9.9200	9.8800	9.9200	0.000%	2,200	+4.738%
2023-08-17	9.9400	9.9400	9.9000	9.9200	-0.101%	7,900	+4.738%
2023-08-16	9.8800	9.9300	9.8800	9.9300	+0.101%	3,000	+4.632%
2023-08-15	9.9300	9.9300	9.9200	9.9200	-0.201%	1,500	+4.738%
2023-08-14	9.9300	9.9400	9.9300	9.9400	+0.303%	2,000	+4.527%
2023-08-11	9.9300	9.9300	9.9100	9.9100	-0.302%	400	+4.844%
2023-08-10	9.9500	9.9500	9.9400	9.9400	+0.101%	1,900	+4.527%
2023-08-09	9.9400	9.9400	9.9200	9.9300	-0.101%	6,100	+4.632%
2023-08-08	9.9500	9.9500	9.9300	9.9400	0.000%	5,200	+4.527%
2023-08-04	9.9500	9.9500	9.9400	9.9400	+0.202%	12,860	+4.527%
2023-08-03	9.9300	9.9500	9.9200	9.9200	-0.502%	7,200	+4.738%
2023-08-02	9.9000	9.9800	9.9000	9.9700	+0.504%	29,000	+4.213%
2023-08-01	9.9200	9.9200	9.9200	9.9200	-0.402%	4,400	+4.738%
2023-07-31	9.9300	9.9600	9.9000	9.9600	0.000%	2,875	+4.317%
2023-07-27	9.9100	9.9600	9.9100	9.9600	+0.101%	4,300	+4.317%
2023-07-26	9.9400	9.9500	9.9400	9.9500	+0.101%	7,800	+4.422%
2023-07-25	9.9200	9.9400	9.9200	9.9400	+0.202%	17,600	+4.527%
2023-07-24	9.9000	9.9200	9.9000	9.9200	-0.502%	38,300	+4.738%
2023-07-21	9.9300	9.9700	9.9200	9.9700	-0.100%	4,500	+4.213%
2023-07-20	9.9200	9.9800	9.9200	9.9800	+0.910%	2,200	+4.108%
2023-07-19	9.9500	9.9500	9.8900	9.8900	-0.902%	5,200	+5.056%
2023-07-18	9.9700	9.9800	9.9700	9.9800	-0.100%	3,400	+4.108%
2023-07-17	9.9700	9.9900	9.9500	9.9900	+0.100%	53,189	+4.004%
2023-07-14	9.9700	9.9800	9.9600	9.9800	0.000%	22,608	+4.108%
2023-07-13	9.8700	9.9800	9.8700	9.9800	+0.706%	26,535	+4.108%
2023-07-12	9.8700	9.9100	9.8700	9.9100	+0.304%	45,600	+4.844%
2023-07-11	9.8900	9.8900	9.8700	9.8800	-0.202%	22,800	+5.162%
2023-07-10	9.8600	9.9100	9.8600	9.9000	+0.406%	56,360	+4.949%
2023-07-07	9.7900	9.8700	9.7900	9.8600	+0.305%	85,800	+5.375%
2023-07-06	9.7200	9.8900	9.7200	9.8300	+0.717%	103,600	+5.697%
2023-07-05	9.7300	9.7600	9.6600	9.7600	+0.619%	25,200	+6.455%
2023-07-04	9.7100	9.7200	9.6900	9.7000	-0.103%	7,900	+7.113%
2023-06-30	9.7100	9.7300	9.6800	9.7100	+0.103%	10,461	+7.003%
2023-06-29	9.7400	9.7900	9.6700	9.7000	-1.523%	67,380	+7.113%
2023-06-28	9.8000	9.8600	9.8000	9.8500	0.000%	26,287	+5.482%
2023-06-27	9.8200	9.8500	9.8000	9.8500	0.000%	15,500	+5.482%
2023-06-26	9.8000	9.8600	9.7400	9.8500	+0.510%	13,188	+5.482%
2023-06-23	9.8500	9.8500	9.8000	9.8000	-1.210%	30,200	+6.020%
2023-06-22	9.8400	9.9200	9.8200	9.9200	+0.202%	12,363	+4.738%
2023-06-21	9.8800	9.9000	9.8200	9.9000	+0.202%	28,500	+4.949%
2023-06-20	9.9600	9.9600	9.8500	9.8800	-1.002%	133,859	+5.162%
2023-06-19	9.9600	10.0100	9.9600	9.9800	-0.300%	1,900	+4.108%
2023-06-16	9.9700	10.0100	9.9600	10.0100	+0.301%	43,200	+3.796%
2023-06-15	9.9800	9.9800	9.9600	9.9800	+0.100%	4,969	+4.108%
2023-06-14	9.9600	9.9700	9.9500	9.9700	+0.100%	32,100	+4.213%
2023-06-13	9.9400	9.9700	9.9400	9.9600	+0.302%	73,875	+4.317%
2023-06-12	9.9500	9.9500	9.9300	9.9300	0.000%	3,975	+4.632%
2023-06-09	9.9400	9.9500	9.9300	9.9300	-0.201%	36,055	+4.632%
2023-06-08	9.9500	9.9500	9.9400	9.9500	0.000%	21,300	+4.422%
2023-06-07	9.9600	9.9600	9.9500	9.9500	0.000%	12,023	+4.422%
2023-06-06	10.0000	10.0000	9.9000	9.9500	-1.093%	120,296	+4.422%
2023-06-02	10.0500	10.0800	10.0500	10.0600	+0.399%	1,500	+3.280%
2023-06-01	10.0000	10.0200	10.0000	10.0200	-0.199%	2,400	+3.693%
2023-05-31	10.0400	10.0400	10.0400	10.0400	+0.200%	6,600	+3.486%
2023-05-30	10.0000	10.0200	10.0000	10.0200	+0.100%	12,100	+3.693%
2023-05-29	10.0100	10.0100	10.0100	10.0100	+0.100%	400	+3.796%
2023-05-26	10.0100	10.0200	10.0000	10.0000	-0.200%	45,700	+3.900%
2023-05-25	10.0500	10.0500	10.0100	10.0200	-0.199%	19,600	+3.693%
2023-05-24	10.0500	10.0600	10.0400	10.0400	-0.397%	37,600	+3.486%
2023-05-23	10.0600	10.0800	10.0600	10.0800	+0.199%	9,000	+3.075%
2023-05-19	10.0700	10.0700	10.0400	10.0600	-0.099%	16,600	+3.280%
2023-05-18	10.0600	10.0800	10.0600	10.0700	+0.099%	16,200	+3.178%
2023-05-17	10.0600	10.0600	10.0600	10.0600	0.000%	9,820	+3.280%
2023-05-16	10.0600	10.0700	10.0600	10.0600	+0.100%	12,000	+3.280%
2023-05-15	10.0600	10.0700	10.0500	10.0500	-0.099%	19,200	+3.383%
2023-05-12	10.0500	10.0700	10.0500	10.0600	0.000%	8,100	+3.280%
2023-05-11	10.0400	10.0600	10.0400	10.0600	+0.199%	34,300	+3.280%
2023-05-10	10.0400	10.0400	10.0400	10.0400	+0.200%	400	+3.486%
2023-05-09	10.0200	10.0300	10.0100	10.0200	0.000%	5,000	+3.693%
2023-05-08	10.0500	10.0600	10.0200	10.0200	-0.497%	9,200	+3.693%
2023-05-05	10.0000	10.0800	10.0000	10.0700	+0.599%	34,701	+3.178%
2023-05-04	10.0000	10.0100	10.0000	10.0100	+0.301%	7,532	+3.796%
2023-05-03	9.9900	9.9900	9.9800	9.9800	-0.100%	38,700	+4.108%
2023-05-02	9.9900	9.9900	9.9800	9.9900	0.000%	13,900	+4.004%
2023-05-01	9.9800	9.9900	9.9800	9.9900	-0.100%	2,900	+4.004%
2023-04-28	10.0000	10.0000	9.9800	10.0000	+0.200%	15,900	+3.900%
2023-04-27	10.0200	10.0200	9.9800	9.9800	+0.100%	26,100	+4.108%
2023-04-26	9.9700	10.0000	9.9600	9.9700	0.000%	17,300	+4.213%
2023-04-25	9.9800	10.0000	9.9700	9.9700	-0.300%	22,200	+4.213%
2023-04-24	9.9800	10.0000	9.9800	10.0000	+0.100%	33,300	+3.900%
2023-04-21	9.9800	10.0000	9.9800	9.9900	+0.100%	10,200	+4.004%
2023-04-20	9.9800	9.9800	9.9800	9.9800	-0.100%	13,601	+4.108%
2023-04-19	9.9900	9.9900	9.9900	9.9900	0.000%	1,000	+4.004%
2023-04-18	9.9600	10.0000	9.9500	9.9900	+0.201%	8,900	+4.004%
2023-04-17	9.9800	9.9800	9.9700	9.9700	-0.200%	6,519	+4.213%
2023-04-14	9.9900	9.9900	9.9900	9.9900	-0.100%	101	+4.004%
2023-04-12	9.9900	10.0000	9.9900	10.0000	+0.100%	23,200	+3.900%
2023-04-11	9.9500	9.9900	9.9400	9.9900	0.000%	17,500	+4.004%
2023-04-10	9.9300	9.9900	9.9300	9.9900	+0.201%	13,100	+4.004%
2023-04-06	9.9400	9.9700	9.9300	9.9700	+0.302%	34,100	+4.213%
2023-04-05	9.9500	9.9800	9.9400	9.9400	+0.101%	25,000	+4.527%
2023-04-04	9.9200	9.9600	9.9200	9.9300	0.000%	15,400	+4.632%
2023-04-03	9.9300	9.9300	9.9300	9.9300	-0.101%	5,200	+4.632%
2023-03-31	9.9500	9.9500	9.9400	9.9400	-0.401%	1,200	+4.527%
2023-03-30	10.0200	10.0200	9.9500	9.9800	-0.992%	41,440	+4.108%
2023-03-29	10.0800	10.0800	10.0200	10.0800	0.000%	10,500	+3.075%
2023-03-28	10.0700	10.0800	9.9900	10.0800	+0.699%	10,299	+3.075%
2023-03-27	9.9800	10.0100	9.9800	10.0100	+0.200%	2,600	+3.796%
2023-03-24	10.0300	10.0300	9.9900	9.9900	-0.200%	10,400	+4.004%
2023-03-23	10.0100	10.0100	10.0100	10.0100	-0.100%	7,800	+3.796%
2023-03-22	10.0000	10.0200	9.8700	10.0200	0.000%	16,200	+3.693%
2023-03-21	9.9900	10.0500	9.9900	10.0200	+0.200%	17,100	+3.693%
2023-03-20	10.0000	10.0300	10.0000	10.0000	0.000%	6,000	+3.900%
2023-03-17	10.0000	10.0500	10.0000	10.0000	-0.100%	8,200	+3.900%
2023-03-16	10.0500	10.0500	10.0100	10.0100	+0.100%	2,700	+3.796%
2023-03-15	10.0000	10.0000	9.9900	10.0000	+0.100%	12,000	+3.900%
2023-03-14	10.0000	10.0100	9.9900	9.9900	-0.100%	3,908	+4.004%
2023-03-13	10.0000	10.0100	10.0000	10.0000	-0.100%	31,600	+3.900%
2023-03-10	10.0100	10.0100	10.0100	10.0100	0.000%	5,900	+3.796%
2023-03-09	10.0100	10.0100	10.0100	10.0100	-0.100%	5,700	+3.796%
2023-03-08	10.0300	10.0500	10.0200	10.0200	-0.299%	5,000	+3.693%
2023-03-07	10.0200	10.0500	10.0200	10.0500	+0.299%	4,200	+3.383%
2023-03-06	10.0200	10.0200	10.0000	10.0200	0.000%	24,399	+3.693%
2023-03-03	10.0200	10.0200	10.0200	10.0200	+0.200%	2,380	+3.693%
2023-03-01	10.0000	10.0000	9.9900	10.0000	0.000%	14,000	+3.900%
2023-02-28	10.0100	10.0100	10.0000	10.0000	+0.100%	11,300	+3.900%
2023-02-27	10.0000	10.0050	9.9900	9.9900	0.000%	18,800	+4.004%
2023-02-24	10.0100	10.0100	9.9900	9.9900	-0.200%	14,807	+4.004%
2023-02-23	10.0100	10.0300	10.0100	10.0100	-0.100%	13,400	+3.796%
2023-02-22	10.0200	10.0500	10.0000	10.0200	+0.100%	19,050	+3.693%
2023-02-21	10.0000	10.0100	10.0000	10.0100	+0.100%	3,400	+3.796%
2023-02-17	10.0200	10.0200	10.0000	10.0000	0.000%	200	+3.900%
2023-02-16	10.0000	10.0000	10.0000	10.0000	+0.100%	2,000	+3.900%
2023-02-15	9.9900	9.9900	9.9900	9.9900	0.000%	2,900	+4.004%
2023-02-14	9.9900	10.0200	9.9900	9.9900	-0.200%	4,680	+4.004%
2023-02-13	10.0100	10.0100	10.0100	10.0100	0.000%	1,700	+3.796%
2023-02-10	10.0000	10.0200	10.0000	10.0100	0.000%	13,331	+3.796%
2023-02-09	9.9900	10.0100	9.9800	10.0100	+0.301%	11,100	+3.796%
2023-02-08	9.9800	9.9800	9.9800	9.9800	-0.200%	6,800	+4.108%
2023-02-07	10.0000	10.0000	9.9900	10.0000	-0.200%	11,200	+3.900%
2023-02-03	9.9700	10.0200	9.9700	10.0200	+0.300%	10,100	+3.693%
2023-02-02	9.9800	10.0000	9.9800	9.9900	-0.100%	3,500	+4.004%
2023-02-01	9.9500	10.0000	9.9500	10.0000	+0.503%	9,110	+3.900%
2023-01-31	9.9700	9.9900	9.9500	9.9500	-0.201%	5,501	+4.422%
2023-01-30	9.9500	9.9800	9.9500	9.9700	+0.201%	11,002	+4.213%
2023-01-27	9.9500	9.9500	9.9500	9.9500	-0.301%	15,342	+4.422%
2023-01-26	9.9300	9.9800	9.9300	9.9800	+0.402%	2,100	+4.108%
2023-01-25	9.9500	9.9500	9.9300	9.9400	-0.101%	37,200	+4.527%

.dark-mode .KvZllB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KvZllB{ color: #333333; background-color: white; border: 2px solid #333333; }ENS-AE SPLIT CORP PFD CLASS Astock TSE

ENS-A
E SPLIT CORP PFD CLASS A
stock TSE