Dark

ENS
E SPLIT CORP
stock TSE

Inactive

Aug 2, 2024

11.76CAD+0.170%(+0.02)53,994

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	11.7000	11.7600	11.5200	11.7600	+0.170%	53,994	0.000%
2024-08-01	11.7300	11.7700	11.6300	11.7400	+0.085%	72,070	+0.170%
2024-07-31	11.7900	11.7900	11.6800	11.7300	-0.677%	63,503	+0.256%
2024-07-30	11.7200	11.8400	11.6800	11.8100	+1.113%	67,376	-0.423%
2024-07-29	11.7400	11.7400	11.6400	11.6800	-0.596%	35,100	+0.685%
2024-07-26	11.6900	11.7500	11.5800	11.7500	+1.293%	48,811	+0.085%
2024-07-25	11.5800	11.6200	11.5000	11.6000	+0.520%	31,421	+1.379%
2024-07-24	11.5600	11.5800	11.4800	11.5400	+0.087%	33,757	+1.906%
2024-07-23	11.4700	11.5500	11.4100	11.5300	+0.087%	84,170	+1.995%
2024-07-22	11.4200	11.5200	11.3600	11.5200	+1.230%	90,334	+2.083%
2024-07-19	11.2700	11.3800	11.2300	11.3800	+1.066%	63,487	+3.339%
2024-07-18	11.1800	11.2600	11.1700	11.2600	+0.806%	23,285	+4.440%
2024-07-17	11.1700	11.2300	11.1500	11.1700	-0.179%	53,009	+5.282%
2024-07-16	11.1700	11.2000	11.1200	11.1900	+0.629%	36,596	+5.094%
2024-07-15	11.2200	11.2300	11.0800	11.1200	-0.626%	57,097	+5.755%
2024-07-12	11.1100	11.2100	11.1100	11.1900	+0.359%	58,244	+5.094%
2024-07-11	11.0500	11.1700	11.0000	11.1500	+1.272%	31,610	+5.471%
2024-07-10	10.9700	11.0300	10.9700	11.0100	+0.456%	40,577	+6.812%
2024-07-09	11.0600	11.0600	10.9300	10.9600	-0.725%	52,544	+7.299%
2024-07-08	11.0800	11.0800	11.0000	11.0400	-0.181%	52,346	+6.522%
2024-07-05	11.1200	11.1200	11.0500	11.0600	-0.540%	16,829	+6.329%
2024-07-04	11.1200	11.1300	11.0600	11.1200	+0.633%	12,446	+5.755%
2024-07-03	11.1500	11.1500	11.0500	11.0500	-0.897%	81,942	+6.425%
2024-07-02	11.1000	11.1500	11.0800	11.1500	-0.179%	37,430	+5.471%
2024-06-28	11.1700	11.2100	11.1000	11.1700	-0.711%	39,980	+5.282%
2024-06-27	11.1900	11.2900	11.1200	11.2500	+0.806%	47,503	+4.533%
2024-06-26	11.1300	11.1800	11.0400	11.1600	+0.450%	52,056	+5.376%
2024-06-25	11.3700	11.3700	11.0600	11.1100	-1.332%	49,869	+5.851%
2024-06-24	11.1500	11.2600	11.0700	11.2600	+0.896%	26,548	+4.440%
2024-06-21	11.1700	11.2100	11.0800	11.1600	+0.631%	33,205	+5.376%
2024-06-20	11.2300	11.2300	11.0300	11.0900	-0.180%	64,916	+6.041%
2024-06-19	11.3100	11.3100	11.1100	11.1100	-1.768%	24,722	+5.851%
2024-06-18	11.1500	11.3300	11.1400	11.3100	+1.435%	41,511	+3.979%
2024-06-17	11.2100	11.2500	11.1300	11.1500	-0.535%	43,505	+5.471%
2024-06-14	11.1900	11.2800	11.1200	11.2100	-0.089%	68,156	+4.906%
2024-06-13	11.3700	11.3700	11.2100	11.2200	-0.620%	70,639	+4.813%
2024-06-12	11.4500	11.4500	11.2600	11.2900	-0.704%	85,206	+4.163%
2024-06-11	11.5400	11.5400	11.3600	11.3700	-1.302%	78,269	+3.430%
2024-06-10	11.5500	11.5900	11.4900	11.5200	-0.604%	57,667	+2.083%
2024-06-07	11.5900	11.6400	11.5100	11.5900	+0.173%	17,914	+1.467%
2024-06-06	11.5600	11.6400	11.5400	11.5700	-0.516%	34,443	+1.642%
2024-06-05	11.5300	11.7100	11.5000	11.6300	+1.043%	39,283	+1.118%
2024-06-04	11.5000	11.5100	11.4200	11.5100	-0.173%	13,774	+2.172%
2024-06-03	11.5600	11.6300	11.4500	11.5300	-1.872%	52,405	+1.995%
2024-05-31	11.6100	11.7500	11.4500	11.7500	+1.206%	36,321	+0.085%
2024-05-30	11.5400	11.6800	11.5400	11.6100	+0.781%	49,577	+1.292%
2024-05-29	11.5900	11.6300	11.4700	11.5200	-0.604%	49,281	+2.083%
2024-05-28	11.7400	11.7700	11.5800	11.5900	-1.780%	94,852	+1.467%
2024-05-27	11.7900	11.8400	11.7300	11.8000	+0.170%	31,824	-0.339%
2024-05-24	11.6300	11.8300	11.6300	11.7800	+1.377%	47,616	-0.170%
2024-05-23	11.7500	11.7600	11.6100	11.6200	-0.853%	60,095	+1.205%
2024-05-22	11.6800	11.7800	11.6500	11.7200	+0.171%	25,522	+0.341%
2024-05-21	11.7000	11.7600	11.6100	11.7000	-0.341%	78,826	+0.513%
2024-05-17	11.8200	11.8200	11.7100	11.7400	-0.508%	33,071	+0.170%
2024-05-16	11.8400	11.8700	11.7000	11.8000	-0.757%	51,540	-0.339%
2024-05-15	11.9000	11.9500	11.8500	11.8900	+0.338%	55,867	-1.093%
2024-05-14	11.8700	11.8900	11.7500	11.8500	-0.084%	51,984	-0.759%
2024-05-13	11.9500	11.9500	11.8000	11.8600	-0.587%	49,524	-0.843%
2024-05-10	11.9400	12.1500	11.9000	11.9300	+1.102%	112,365	-1.425%
2024-05-09	11.8200	11.9200	11.7800	11.8000	-0.085%	64,486	-0.339%
2024-05-08	11.6500	11.9000	11.6400	11.8100	+1.460%	62,880	-0.423%
2024-05-07	11.5900	11.6900	11.5500	11.6400	+0.605%	44,276	+1.031%
2024-05-06	11.5000	11.6000	11.4800	11.5700	+0.609%	46,105	+1.642%
2024-05-02	11.4700	11.5000	11.3700	11.5000	+1.054%	42,839	+2.261%
2024-05-01	11.3600	11.4300	11.3100	11.3800	-0.263%	15,882	+3.339%
2024-04-30	11.4200	11.5000	11.3500	11.4100	-0.262%	36,500	+3.067%
2024-04-29	11.3700	11.4500	11.3300	11.4400	-0.435%	31,405	+2.797%
2024-04-26	11.5900	11.5900	11.4500	11.4900	+0.967%	53,120	+2.350%
2024-04-24	11.4900	11.5100	11.3800	11.3800	-0.698%	55,327	+3.339%
2024-04-23	11.4000	11.4800	11.3500	11.4600	+0.615%	37,973	+2.618%
2024-04-22	11.2300	11.4300	11.2300	11.3900	+1.787%	75,175	+3.248%
2024-04-19	11.2100	11.2600	11.1200	11.1900	+0.089%	114,026	+5.094%
2024-04-18	11.2200	11.2500	11.1800	11.1800	+0.903%	51,360	+5.188%
2024-04-16	11.1000	11.1700	11.0500	11.0800	+0.181%	48,468	+6.137%
2024-04-15	11.3100	11.3300	11.0600	11.0600	-2.210%	79,335	+6.329%
2024-04-12	11.3100	11.4100	11.2900	11.3100	-5.117%	428,870	+3.979%
2024-04-11	11.9300	11.9600	11.8300	11.9200	+0.421%	21,687	-1.342%
2024-04-10	11.9500	11.9500	11.8200	11.8700	-0.918%	32,018	-0.927%
2024-04-08	11.9700	12.0400	11.9400	11.9800	-0.250%	20,787	-1.836%
2024-04-05	11.9300	12.0500	11.8300	12.0100	+1.094%	33,066	-2.082%
2024-04-04	11.8300	11.9900	11.8300	11.8800	+0.423%	28,010	-1.010%
2024-04-03	11.8300	11.8700	11.8000	11.8300	0.000%	60,531	-0.592%
2024-04-02	11.9200	11.9200	11.8100	11.8300	-0.755%	48,288	-0.592%
2024-04-01	12.0500	12.0500	11.9000	11.9200	-0.418%	32,268	-1.342%
2024-03-28	12.0300	12.0700	11.9700	11.9700	-0.499%	63,600	-1.754%
2024-03-27	12.1400	12.1400	11.9100	12.0300	-0.743%	79,260	-2.244%
2024-03-26	12.2200	12.2200	12.1100	12.1200	-0.411%	64,333	-2.970%
2024-03-25	12.1500	12.1800	12.0100	12.1700	-0.246%	70,558	-3.369%
2024-03-22	12.2800	12.2800	12.1600	12.2000	-0.651%	47,756	-3.607%
2024-03-21	12.2400	12.3400	12.2000	12.2800	+0.573%	82,673	-4.235%
2024-03-20	12.1500	12.2600	12.1200	12.2100	+0.411%	40,126	-3.686%
2024-03-19	12.0400	12.2500	12.0100	12.1600	+0.997%	68,241	-3.289%
2024-03-18	12.0900	12.1000	12.0000	12.0400	-0.496%	39,963	-2.326%
2024-03-15	11.9500	12.1000	11.9500	12.1000	+0.666%	27,881	-2.810%
2024-03-14	12.0700	12.0700	11.9500	12.0200	-0.249%	21,245	-2.163%
2024-03-13	12.0400	12.1100	11.9900	12.0500	+0.333%	35,525	-2.407%
2024-03-12	12.0100	12.0100	11.9400	12.0100	+0.083%	24,100	-2.082%
2024-03-11	12.0000	12.0100	11.9200	12.0000	+0.251%	29,448	-2.000%
2024-03-07	11.9500	11.9700	11.8600	11.9700	+1.013%	24,564	-1.754%
2024-03-06	11.9100	11.9500	11.8200	11.8500	+0.254%	47,482	-0.759%
2024-03-04	11.9700	11.9700	11.8000	11.8200	-0.421%	30,614	-0.508%
2024-03-01	11.8500	11.9100	11.7500	11.8700	+0.338%	38,538	-0.927%
2024-02-29	11.7700	11.8400	11.7300	11.8300	+0.767%	32,917	-0.592%
2024-02-28	11.8200	11.8200	11.6900	11.7400	-1.012%	24,630	+0.170%
2024-02-27	11.8500	11.9400	11.8000	11.8600	+0.169%	45,999	-0.843%
2024-02-26	11.9700	11.9800	11.7900	11.8400	-0.084%	64,991	-0.676%
2024-02-23	11.8400	11.8700	11.6600	11.8500	+0.084%	44,522	-0.759%
2024-02-22	11.6400	11.8500	11.5900	11.8400	+1.806%	51,938	-0.676%
2024-02-21	11.6800	11.6800	11.5300	11.6300	+0.955%	48,857	+1.118%
2024-02-20	11.5500	11.6600	11.4900	11.5200	-0.260%	43,646	+2.083%
2024-02-16	11.4300	11.6000	11.3600	11.5500	+0.873%	63,094	+1.818%
2024-02-15	11.3600	11.5500	11.3600	11.4500	+1.238%	45,226	+2.707%
2024-02-14	11.4500	11.4900	11.3000	11.3100	-0.440%	26,923	+3.979%
2024-02-13	11.7500	11.7500	11.3100	11.3600	-2.153%	46,132	+3.521%
2024-02-12	11.6400	11.8000	11.6000	11.6100	+0.607%	54,500	+1.292%
2024-02-09	11.5100	11.6400	11.4500	11.5400	+0.087%	59,414	+1.906%
2024-02-08	11.7900	11.8600	11.5000	11.5300	-2.205%	57,206	+1.995%
2024-02-07	12.0400	12.0500	11.7700	11.7900	-1.421%	48,480	-0.254%
2024-02-06	12.1000	12.1000	11.9600	11.9600	-0.747%	67,358	-1.672%
2024-02-05	12.1400	12.1800	12.0500	12.0500	-0.905%	75,935	-2.407%
2024-02-02	12.2600	12.2700	12.1300	12.1600	-0.977%	45,272	-3.289%
2024-02-01	12.2700	12.3500	12.2000	12.2800	+0.656%	57,056	-4.235%
2024-01-31	12.2100	12.2500	12.2000	12.2000	-0.408%	32,253	-3.607%
2024-01-30	12.2000	12.3400	12.1700	12.2500	-1.050%	28,230	-4.000%
2024-01-29	12.2600	12.3900	12.2100	12.3800	+0.650%	41,501	-5.008%
2024-01-26	12.2200	12.3400	12.2100	12.3000	+0.081%	29,430	-4.390%
2024-01-25	12.2700	12.3200	12.2000	12.2900	+0.491%	30,634	-4.312%
2024-01-24	12.2600	12.3000	12.2000	12.2300	-0.082%	70,457	-3.843%
2024-01-23	12.2500	12.2500	12.1700	12.2400	+0.575%	28,933	-3.922%
2024-01-22	12.2100	12.2800	12.1100	12.1700	-0.653%	51,589	-3.369%
2024-01-19	12.1600	12.2500	12.0700	12.2500	+0.657%	24,170	-4.000%
2024-01-18	12.2000	12.2300	12.1000	12.1700	-0.246%	24,900	-3.369%
2024-01-17	12.2500	12.3200	12.1600	12.2000	-0.245%	53,953	-3.607%
2024-01-16	12.2100	12.2600	12.1300	12.2300	+0.082%	29,721	-3.843%
2024-01-15	12.2000	12.2200	12.1500	12.2200	0.000%	24,623	-3.764%
2024-01-12	12.1800	12.2800	12.1800	12.2200	+0.576%	22,088	-3.764%
2024-01-11	12.1400	12.1700	12.0900	12.1500	+0.248%	25,140	-3.210%
2024-01-10	12.1000	12.1800	12.0800	12.1200	+0.165%	19,597	-2.970%
2024-01-09	12.1200	12.1200	12.0600	12.1000	-0.165%	39,200	-2.810%
2024-01-08	12.0600	12.1400	11.9800	12.1200	+0.414%	68,898	-2.970%
2024-01-05	12.0900	12.1200	12.0400	12.0700	0.000%	44,877	-2.568%
2024-01-04	12.0900	12.1200	12.0200	12.0700	+0.249%	50,741	-2.568%
2024-01-03	12.0200	12.0800	12.0000	12.0400	+0.083%	29,301	-2.326%
2024-01-02	12.0600	12.1100	12.0100	12.0300	+0.083%	24,986	-2.244%
2023-12-29	12.0700	12.0900	12.0100	12.0200	-0.083%	35,671	-2.163%
2023-12-28	12.2400	12.2400	12.0200	12.0300	-1.796%	29,606	-2.244%
2023-12-27	11.9800	12.3300	11.9800	12.2500	+2.168%	119,453	-4.000%
2023-12-22	11.9900	12.0800	11.9600	11.9900	+0.335%	61,985	-1.918%
2023-12-21	12.0500	12.1000	11.9500	11.9500	-0.250%	51,273	-1.590%
2023-12-20	12.2100	12.2600	11.9700	11.9800	-1.884%	86,253	-1.836%
2023-12-19	12.1700	12.2600	12.1600	12.2100	+0.246%	56,595	-3.686%
2023-12-18	12.2700	12.3400	12.1200	12.1800	-1.377%	78,277	-3.448%
2023-12-15	12.3000	12.3500	12.2000	12.3500	-0.081%	39,109	-4.777%
2023-12-14	12.2700	12.4400	12.2700	12.3600	+0.898%	93,015	-4.854%
2023-12-13	12.1500	12.2500	12.0200	12.2500	+0.906%	73,868	-4.000%
2023-12-12	12.1600	12.1600	12.0400	12.1400	+0.165%	47,243	-3.130%
2023-12-08	12.1100	12.1500	12.0500	12.1200	-0.247%	42,505	-2.970%
2023-12-07	12.2000	12.2000	12.1500	12.1500	-0.164%	45,856	-3.210%
2023-12-06	12.3400	12.3400	12.1600	12.1700	-0.491%	96,732	-3.369%
2023-12-05	12.3000	12.3000	12.1500	12.2300	-4.602%	283,940	-3.843%
2023-12-04	12.8200	12.8400	12.7500	12.8200	0.000%	38,925	-8.268%
2023-12-01	12.7000	12.8300	12.6800	12.8200	+1.104%	71,269	-8.268%
2023-11-30	12.6800	12.7000	12.6200	12.6800	+0.158%	49,851	-7.256%
2023-11-29	12.6500	12.7000	12.6200	12.6600	+0.556%	78,140	-7.109%
2023-11-28	12.5600	12.6500	12.4000	12.5900	+0.720%	59,840	-6.593%
2023-11-27	12.5800	12.5800	12.4000	12.5000	-1.264%	43,676	-5.920%
2023-11-24	12.4400	12.6800	12.3800	12.6600	+2.097%	95,633	-7.109%
2023-11-23	12.2500	12.4600	12.1800	12.4000	+1.224%	45,715	-5.161%
2023-11-22	12.1100	12.2600	12.0900	12.2500	+0.989%	36,034	-4.000%
2023-11-21	12.0500	12.1300	11.9500	12.1300	+0.248%	34,910	-3.050%
2023-11-20	12.0800	12.1000	11.9800	12.1000	+0.666%	52,291	-2.810%
2023-11-17	11.9700	12.0800	11.8000	12.0200	+1.178%	75,023	-2.163%
2023-11-16	11.9100	11.9100	11.7400	11.8800	+0.253%	32,593	-1.010%
2023-11-15	11.8500	11.9000	11.7200	11.8500	+0.169%	47,162	-0.759%
2023-11-14	12.0400	12.1300	11.7500	11.8300	-0.755%	43,550	-0.592%
2023-11-13	11.8500	11.9400	11.8400	11.9200	+0.676%	31,448	-1.342%
2023-11-10	11.7400	11.8400	11.6000	11.8400	+1.457%	50,729	-0.676%
2023-11-09	11.6500	11.8000	11.5900	11.6700	+0.172%	40,709	+0.771%
2023-11-08	11.7000	11.7000	11.5600	11.6500	-0.342%	7,193	+0.944%
2023-11-07	11.8000	11.9000	11.5900	11.6900	-1.267%	51,654	+0.599%
2023-11-06	11.8600	11.8600	11.7000	11.8400	+0.852%	32,682	-0.676%
2023-11-03	11.7700	11.8300	11.6700	11.7400	+1.033%	51,105	+0.170%
2023-11-02	11.2300	11.6400	11.2300	11.6200	+4.122%	33,496	+1.205%
2023-11-01	11.0500	11.1700	11.0200	11.1600	+1.087%	23,867	+5.376%
2023-10-31	11.1500	11.1500	11.0000	11.0400	+0.181%	18,977	+6.522%
2023-10-30	10.9900	11.0400	10.9000	11.0200	+0.091%	41,294	+6.715%
2023-10-27	11.2200	11.2200	10.9600	11.0100	-1.696%	46,540	+6.812%
2023-10-26	11.1400	11.2200	11.1000	11.2000	-0.267%	30,744	+5.000%
2023-10-25	11.1900	11.2600	11.0200	11.2300	+0.268%	38,241	+4.720%
2023-10-24	11.1900	11.2000	10.9700	11.2000	+0.719%	100,726	+5.000%
2023-10-23	11.0600	11.1500	10.9100	11.1200	+0.271%	44,795	+5.755%
2023-10-20	11.2900	11.2900	11.0100	11.0900	-1.159%	64,212	+6.041%
2023-10-19	11.3700	11.3700	11.1600	11.2200	-1.145%	47,749	+4.813%
2023-10-18	11.5600	11.5600	11.3000	11.3500	-1.304%	42,703	+3.612%
2023-10-17	11.6300	11.6300	11.4000	11.5000	-0.862%	64,854	+2.261%
2023-10-16	11.4400	11.7400	11.4400	11.6000	+1.754%	66,537	+1.379%
2023-10-13	11.5900	11.6900	11.3600	11.4000	-0.610%	48,439	+3.158%
2023-10-12	11.6600	11.6600	11.3700	11.4700	-1.376%	29,904	+2.528%
2023-10-11	11.8100	11.8600	11.5200	11.6300	+0.693%	98,364	+1.118%
2023-10-10	10.8400	11.7400	10.8400	11.5500	+7.442%	96,204	+1.818%
2023-10-06	10.5500	10.8800	10.4600	10.7500	+2.089%	61,582	+9.395%
2023-10-05	10.4800	10.6000	10.4000	10.5300	+1.056%	43,342	+11.681%
2023-10-04	10.3600	10.5900	10.2100	10.4200	+0.579%	85,209	+12.860%
2023-10-03	10.5500	10.5700	10.2000	10.3600	-2.905%	101,413	+13.514%
2023-10-02	11.2000	11.2000	10.6500	10.6700	-4.647%	168,605	+10.216%
2023-09-29	11.5600	11.6100	11.1700	11.1900	-2.441%	116,564	+5.094%
2023-09-28	11.8200	11.8400	11.3100	11.4700	-4.257%	147,356	+2.528%
2023-09-27	12.1800	12.2500	11.8300	11.9800	-1.073%	77,634	-1.836%
2023-09-26	12.4600	12.4600	12.0800	12.1100	-2.809%	104,352	-2.890%
2023-09-25	12.5500	12.5500	12.4200	12.4600	-0.717%	48,324	-5.618%
2023-09-22	12.5000	12.5500	12.3700	12.5500	+0.240%	48,158	-6.295%
2023-09-21	12.5900	12.5900	12.5000	12.5200	-0.635%	50,314	-6.070%
2023-09-20	12.6200	12.6200	12.5300	12.6000	+0.239%	31,199	-6.667%
2023-09-19	12.6300	12.6300	12.4900	12.5700	-0.396%	68,248	-6.444%
2023-09-18	12.7000	12.7000	12.5100	12.6200	-0.158%	69,763	-6.815%
2023-09-15	12.6400	12.6400	12.5500	12.6400	+0.079%	84,905	-6.962%
2023-09-14	12.5600	12.6400	12.5600	12.6300	+0.798%	91,561	-6.888%
2023-09-13	12.6000	12.6000	12.4600	12.5300	-0.318%	52,841	-6.145%
2023-09-12	12.5400	12.6300	12.4500	12.5700	-0.079%	73,923	-6.444%
2023-09-11	12.4500	12.5900	12.4500	12.5800	+2.028%	132,332	-6.518%
2023-09-08	12.6000	12.6000	12.3200	12.3300	-4.270%	277,054	-4.623%
2023-09-07	13.3500	13.4400	12.8400	12.8800	-3.448%	138,376	-8.696%
2023-09-06	13.5100	13.5100	13.2000	13.3400	-2.982%	80,840	-11.844%
2023-09-05	13.7000	13.9000	13.6800	13.7500	+0.512%	23,814	-14.473%
2023-09-01	13.6100	13.7400	13.5500	13.6800	+1.258%	29,271	-14.035%
2023-08-31	13.5800	13.6100	13.4600	13.5100	+0.148%	40,229	-12.953%
2023-08-30	13.3900	13.6000	13.3200	13.4900	+0.447%	14,781	-12.824%
2023-08-29	13.3900	13.4900	13.2500	13.4300	+0.524%	16,905	-12.435%
2023-08-28	13.3100	13.4700	13.3100	13.3600	+0.451%	12,293	-11.976%
2023-08-25	13.2600	13.4100	13.2500	13.3000	+0.758%	28,193	-11.579%
2023-08-24	13.3500	13.4600	13.2000	13.2000	-1.566%	31,510	-10.909%
2023-08-23	13.2300	13.4800	13.2000	13.4100	+1.591%	24,861	-12.304%
2023-08-22	13.2500	13.4000	13.2000	13.2000	-0.377%	47,064	-10.909%
2023-08-21	13.8700	13.8900	13.1300	13.2500	-3.986%	109,362	-11.245%
2023-08-18	14.0900	14.1200	13.6000	13.8000	-2.058%	101,437	-14.783%
2023-08-17	14.2300	14.2400	14.0100	14.0900	-1.123%	45,330	-16.537%
2023-08-16	14.2500	14.2500	14.1300	14.2500	+0.707%	25,482	-17.474%
2023-08-15	14.3500	14.3900	14.1300	14.1500	-1.394%	37,885	-16.890%
2023-08-14	14.4200	14.4300	14.3500	14.3500	-0.416%	22,360	-18.049%
2023-08-11	14.4900	14.5300	14.4000	14.4100	-0.277%	21,429	-18.390%
2023-08-10	14.5000	14.5000	14.3700	14.4500	+0.139%	33,889	-18.616%
2023-08-09	14.3700	14.4500	14.3300	14.4300	+0.628%	30,442	-18.503%
2023-08-08	14.5300	14.5300	14.2900	14.3400	-0.967%	54,492	-17.992%
2023-08-04	14.4300	14.5400	14.4100	14.4800	+0.556%	16,319	-18.785%
2023-08-03	14.4100	14.5200	14.4000	14.4000	-0.069%	34,782	-18.333%
2023-08-02	14.5800	14.5800	14.4100	14.4100	-1.234%	43,531	-18.390%
2023-08-01	14.7900	14.7900	14.5500	14.5900	-0.883%	37,848	-19.397%
2023-07-31	14.8800	14.8800	14.6800	14.7200	-1.274%	60,721	-20.109%
2023-07-27	14.9800	14.9800	14.9000	14.9100	-0.268%	35,951	-21.127%
2023-07-26	14.9300	14.9700	14.9200	14.9500	+0.067%	31,128	-21.338%
2023-07-25	14.9700	14.9800	14.9300	14.9400	0.000%	29,900	-21.285%
2023-07-24	14.9400	14.9600	14.9100	14.9400	+0.067%	31,519	-21.285%
2023-07-21	14.9700	14.9800	14.9000	14.9300	-0.201%	38,620	-21.232%
2023-07-20	14.9400	15.0000	14.8900	14.9600	+0.403%	27,735	-21.390%
2023-07-19	14.9600	14.9800	14.8600	14.9000	-0.134%	43,836	-21.074%
2023-07-18	14.9600	15.0100	14.9000	14.9200	-0.201%	38,328	-21.180%
2023-07-17	15.0000	15.0200	14.9500	14.9500	-0.333%	22,116	-21.338%
2023-07-14	15.0300	15.0300	14.9800	15.0000	-0.133%	16,150	-21.600%
2023-07-13	15.0000	15.0300	14.9400	15.0200	+0.133%	23,528	-21.704%
2023-07-12	15.0400	15.0500	14.9700	15.0000	0.000%	19,257	-21.600%
2023-07-11	15.0000	15.0300	14.9700	15.0000	+0.134%	28,520	-21.600%
2023-07-10	15.0100	15.0100	14.9300	14.9800	-0.067%	15,153	-21.495%
2023-07-07	14.9100	14.9900	14.9100	14.9900	+0.201%	12,959	-21.548%
2023-07-06	15.0000	15.0000	14.9000	14.9600	-0.333%	25,051	-21.390%
2023-07-05	15.0300	15.0300	14.9900	15.0100	-0.133%	15,790	-21.652%
2023-07-04	15.0500	15.0600	15.0000	15.0300	+0.067%	8,920	-21.756%
2023-06-30	15.0400	15.0600	15.0000	15.0200	+0.133%	18,392	-21.704%
2023-06-29	15.0300	15.0900	15.0000	15.0000	-0.925%	13,362	-21.600%
2023-06-28	15.1200	15.1800	15.0600	15.1400	-0.066%	24,240	-22.325%
2023-06-27	15.0100	15.1500	15.0000	15.1500	+1.000%	19,053	-22.376%
2023-06-26	14.9700	15.0500	14.9500	15.0000	+0.200%	12,590	-21.600%
2023-06-23	15.0500	15.0600	14.9000	14.9700	-0.598%	64,398	-21.443%
2023-06-22	15.0300	15.1100	14.9900	15.0600	-0.066%	60,456	-21.912%
2023-06-21	15.0300	15.0800	15.0100	15.0700	-0.066%	15,630	-21.964%
2023-06-20	15.1500	15.1800	15.0300	15.0800	-0.659%	42,215	-22.016%
2023-06-19	15.1100	15.2000	15.1100	15.1800	-0.066%	13,543	-22.530%
2023-06-16	15.0800	15.2000	15.0800	15.1900	+0.663%	26,153	-22.581%
2023-06-15	15.0300	15.1600	15.0000	15.0900	+0.466%	27,011	-22.068%
2023-06-14	15.0100	15.1000	15.0000	15.0200	+0.067%	23,288	-21.704%
2023-06-13	15.0500	15.1000	15.0100	15.0100	-0.199%	39,498	-21.652%
2023-06-12	15.1100	15.1300	15.0000	15.0400	-0.463%	20,017	-21.809%
2023-06-09	15.1000	15.1500	15.1000	15.1100	0.000%	9,644	-22.171%
2023-06-08	15.1000	15.1500	15.1000	15.1100	0.000%	11,907	-22.171%
2023-06-07	15.0000	15.1400	15.0000	15.1100	+0.868%	24,070	-22.171%
2023-06-06	14.8500	15.0600	14.7900	14.9800	-0.729%	51,074	-21.495%
2023-06-05	15.1000	15.1000	15.0700	15.0900	-0.396%	4,667	-22.068%
2023-06-02	15.1000	15.1500	15.0400	15.1500	+0.531%	37,821	-22.376%
2023-06-01	14.9600	15.0900	14.9400	15.0700	+1.550%	10,796	-21.964%
2023-05-31	15.0000	15.0000	14.8100	14.8400	-0.802%	22,470	-20.755%
2023-05-30	15.0400	15.0500	14.9400	14.9600	-1.189%	23,333	-21.390%
2023-05-29	15.1000	15.1900	15.0600	15.1400	+0.531%	4,252	-22.325%
2023-05-26	15.1000	15.1000	15.0000	15.0600	+0.200%	18,679	-21.912%
2023-05-25	15.0300	15.0600	14.9400	15.0300	-0.066%	28,029	-21.756%
2023-05-24	15.1000	15.1200	15.0300	15.0400	-0.265%	18,969	-21.809%
2023-05-23	15.1400	15.1600	15.0500	15.0800	-0.265%	25,460	-22.016%
2023-05-19	15.0900	15.1500	15.0000	15.1200	+0.398%	22,140	-22.222%
2023-05-18	15.0300	15.0600	14.9600	15.0600	+0.400%	28,164	-21.912%
2023-05-17	14.9700	15.1000	14.8800	15.0000	+0.469%	29,636	-21.600%
2023-05-16	15.0600	15.1400	14.9100	14.9300	-1.257%	75,125	-21.232%
2023-05-15	15.1500	15.1500	15.0400	15.1200	+0.199%	24,068	-22.222%
2023-05-12	15.1400	15.1600	15.0800	15.0900	-0.264%	16,027	-22.068%
2023-05-11	15.1900	15.2000	15.1100	15.1300	-0.132%	21,252	-22.274%
2023-05-10	15.1600	15.2200	15.0700	15.1500	-0.132%	16,561	-22.376%
2023-05-09	15.1200	15.1900	15.0800	15.1700	+0.397%	15,616	-22.479%
2023-05-08	15.1500	15.1700	15.0500	15.1100	0.000%	23,244	-22.171%
2023-05-05	15.1400	15.2200	15.0900	15.1100	0.000%	18,444	-22.171%
2023-05-04	15.1100	15.1600	15.0200	15.1100	-0.330%	22,824	-22.171%
2023-05-03	15.0000	15.1600	14.9900	15.1600	+0.731%	25,959	-22.427%
2023-05-02	15.1600	15.1600	14.9400	15.0500	-0.331%	44,105	-21.860%
2023-05-01	15.1900	15.2400	15.1000	15.1000	-0.658%	18,850	-22.119%
2023-04-28	15.1700	15.2000	15.1400	15.2000	+0.796%	10,941	-22.632%
2023-04-27	15.0800	15.1300	15.0500	15.0800	-0.265%	16,795	-22.016%
2023-04-26	15.1100	15.1900	15.1000	15.1200	+0.066%	23,093	-22.222%
2023-04-25	15.1000	15.2000	15.0800	15.1100	-0.198%	21,070	-22.171%
2023-04-24	15.1100	15.1700	15.0600	15.1400	+0.199%	15,473	-22.325%
2023-04-21	15.1600	15.1600	15.1000	15.1100	-0.066%	19,872	-22.171%
2023-04-20	15.1800	15.1800	15.1100	15.1200	-0.264%	14,611	-22.222%
2023-04-19	15.1300	15.2000	15.1300	15.1600	-0.066%	21,226	-22.427%
2023-04-18	15.2400	15.2400	15.1200	15.1700	+0.066%	9,418	-22.479%
2023-04-17	15.2000	15.2500	15.0700	15.1600	+0.198%	31,508	-22.427%
2023-04-14	15.1700	15.2100	15.1000	15.1300	-0.264%	23,171	-22.274%
2023-04-13	15.1600	15.1800	15.1000	15.1700	+0.397%	7,805	-22.479%
2023-04-12	15.1500	15.2400	15.0500	15.1100	0.000%	51,158	-22.171%
2023-04-11	15.1100	15.1400	15.0100	15.1100	+0.332%	37,463	-22.171%
2023-04-10	15.0800	15.1000	15.0100	15.0600	-0.066%	11,826	-21.912%
2023-04-06	15.0600	15.0900	15.0000	15.0700	+0.066%	13,597	-21.964%
2023-04-05	14.9800	15.0600	14.9400	15.0600	+0.668%	5,663	-21.912%
2023-04-04	15.0700	15.0700	14.9200	14.9600	-0.598%	27,793	-21.390%
2023-04-03	14.9900	15.1600	14.9800	15.0500	+0.266%	42,416	-21.860%
2023-03-31	15.1000	15.1500	14.8900	15.0100	+0.067%	37,152	-21.652%
2023-03-30	15.1200	15.1200	15.0000	15.0000	-0.728%	12,047	-21.600%
2023-03-29	15.0300	15.1700	14.9400	15.1100	+1.206%	57,188	-22.171%
2023-03-28	15.0600	15.0600	14.9000	14.9300	-0.201%	24,886	-21.232%
2023-03-27	15.2000	15.2000	14.9600	14.9600	-0.200%	19,995	-21.390%
2023-03-24	14.7600	15.0700	14.7500	14.9900	+0.134%	17,443	-21.548%
2023-03-23	15.1100	15.1100	14.8800	14.9700	-0.532%	73,758	-21.443%
2023-03-22	15.1600	15.2100	15.0200	15.0500	-0.726%	16,831	-21.860%
2023-03-21	15.1000	15.1800	15.0400	15.1600	+0.397%	22,619	-22.427%
2023-03-20	15.0400	15.1600	15.0000	15.1000	+0.399%	18,806	-22.119%
2023-03-17	15.0900	15.2400	14.9300	15.0400	-0.922%	29,680	-21.809%
2023-03-16	15.0800	15.2400	14.8100	15.1800	+1.335%	31,204	-22.530%
2023-03-15	15.1700	15.1700	14.6500	14.9800	-1.252%	94,228	-21.495%
2023-03-14	15.3700	15.3700	15.1000	15.1700	-0.394%	25,451	-22.479%
2023-03-13	15.3300	15.3900	15.0400	15.2300	-0.262%	60,582	-22.784%
2023-03-10	15.4800	15.4800	15.2500	15.2700	-0.715%	42,295	-22.986%
2023-03-09	15.5500	15.6500	15.2500	15.3800	-1.093%	74,975	-23.537%
2023-03-08	15.4700	15.5800	15.4700	15.5500	+0.193%	28,837	-24.373%
2023-03-07	15.5600	15.5600	15.3800	15.5200	-0.257%	23,592	-24.227%
2023-03-06	15.5200	15.6200	15.3300	15.5600	+0.258%	26,039	-24.422%
2023-03-03	15.4600	15.6100	15.4600	15.5200	+0.258%	54,233	-24.227%
2023-03-02	15.3800	15.5100	15.3800	15.4800	+0.389%	18,910	-24.031%
2023-03-01	15.2800	15.4200	15.2800	15.4200	+1.248%	16,894	-23.735%
2023-02-28	15.3700	15.3700	15.2300	15.2300	-0.197%	24,979	-22.784%
2023-02-27	15.3800	15.3800	15.2600	15.2600	-1.038%	30,769	-22.936%
2023-02-24	15.4100	15.5000	15.3600	15.4200	0.000%	21,654	-23.735%
2023-02-23	15.4900	15.5400	15.3100	15.4200	+0.456%	37,824	-23.735%
2023-02-22	15.3900	15.7600	15.2300	15.3500	+0.392%	67,712	-23.388%
2023-02-21	15.5000	15.5200	15.2500	15.2900	-1.672%	64,235	-23.087%
2023-02-17	15.4600	15.5800	15.3500	15.5500	+0.582%	49,503	-24.373%
2023-02-16	15.4800	15.5500	15.4000	15.4600	-0.065%	32,011	-23.933%
2023-02-15	15.4500	15.5300	15.4100	15.4700	+0.129%	16,830	-23.982%
2023-02-14	15.4300	15.5500	15.3500	15.4500	-0.194%	32,006	-23.883%
2023-02-13	15.4700	15.5900	15.4200	15.4800	+0.129%	25,159	-24.031%
2023-02-10	15.3900	15.4600	15.3100	15.4600	+0.980%	24,501	-23.933%
2023-02-09	15.3500	15.4300	15.2800	15.3100	-0.261%	38,243	-23.187%
2023-02-08	15.5000	15.5000	15.2900	15.3500	-1.286%	64,334	-23.388%
2023-02-07	15.4500	15.5500	15.4400	15.5500	+0.712%	19,966	-24.373%
2023-02-06	15.4500	15.5100	15.3800	15.4400	+0.065%	82,869	-23.834%
2023-02-03	15.5000	15.5000	15.3100	15.4300	+1.114%	39,739	-23.785%
2023-02-02	15.3000	15.3600	15.2200	15.2600	-0.909%	112,338	-22.936%

.dark-mode .q6xHcl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6xHcl{ color: #333333; background-color: white; border: 2px solid #333333; }ENSE SPLIT CORPstock TSE

ENS
E SPLIT CORP
stock TSE