Skip to main content

Encore Energy Corp (TSV: EU )

5.820 +0.140 (+2.46%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.720 5.800 5.580 5.680 84,246 +0.05(+0.89%)
Mar 26, 2024 5.850 5.850 5.540 5.630 166,907 -0.22(-3.76%)
Mar 25, 2024 6.020 6.250 5.830 5.850 186,832 -0.29(-4.72%)
Mar 22, 2024 6.040 6.150 5.990 6.140 155,071 +0.08(+1.32%)
Mar 21, 2024 5.680 6.060 5.650 6.060 281,112 +0.37(+6.50%)
Mar 20, 2024 5.510 5.690 5.390 5.690 78,165 +0.18(+3.27%)
Mar 19, 2024 5.500 5.530 5.420 5.510 93,867 -0.05(-0.90%)
Mar 18, 2024 5.690 5.690 5.290 5.560 131,267 +0.04(+0.72%)
Mar 15, 2024 5.230 5.550 5.230 5.520 219,521 +0.17(+3.18%)
Mar 14, 2024 5.220 5.350 5.070 5.350 228,491 +0.01(+0.19%)
Mar 13, 2024 5.580 5.680 5.290 5.340 139,652 -0.24(-4.30%)
Mar 12, 2024 5.500 5.650 5.350 5.580 154,192 +0.23(+4.30%)
Mar 11, 2024 5.250 5.435 5.210 5.350 127,612 -0.06(-1.11%)
Mar 08, 2024 5.470 5.530 5.190 5.410 245,424 +0.18(+3.44%)
Mar 07, 2024 5.190 5.500 5.190 5.230 184,978 +0.02(+0.38%)
Mar 06, 2024 5.170 5.300 5.080 5.210 247,637 +0.03(+0.58%)
Mar 05, 2024 5.230 5.280 5.080 5.180 133,547 +0.01(+0.19%)
Mar 04, 2024 5.450 5.500 5.170 5.170 208,266 -0.20(-3.72%)
Mar 01, 2024 5.500 5.520 5.320 5.370 298,524 +0.15(+2.87%)
Feb 29, 2024 5.360 5.420 5.100 5.220 366,645 -0.06(-1.14%)
Feb 28, 2024 5.610 5.610 5.280 5.280 179,954 -0.38(-6.71%)
Feb 27, 2024 5.370 5.660 5.370 5.660 213,459 +0.27(+5.01%)
Feb 26, 2024 5.290 5.520 5.290 5.390 315,240 +0.13(+2.47%)
Feb 23, 2024 5.730 5.730 5.260 5.260 253,191 -0.47(-8.20%)
Feb 22, 2024 5.740 5.760 5.630 5.730 140,173 -0.12(-2.05%)
Feb 21, 2024 5.400 5.850 5.390 5.850 203,775 +0.35(+6.36%)
Feb 20, 2024 5.700 5.730 5.470 5.500 461,690 -0.22(-3.85%)
Feb 16, 2024 5.720 0 -0.14(-2.39%)
Feb 15, 2024 5.970 6.010 5.860 5.860 103,368 -0.13(-2.17%)
Feb 14, 2024 6.060 6.140 5.960 5.990 380,179 -0.03(-0.50%)
Feb 13, 2024 6.400 6.450 6.020 6.020 355,311 -0.38(-5.94%)
Feb 12, 2024 6.580 6.580 6.310 6.400 238,016 -0.10(-1.54%)
Feb 09, 2024 6.320 6.540 6.200 6.500 208,196 +0.05(+0.78%)
Feb 08, 2024 6.400 6.450 6.170 6.450 298,694 +0.03(+0.47%)
Feb 07, 2024 6.180 6.440 6.130 6.420 196,593 +0.17(+2.72%)
Feb 06, 2024 6.350 6.350 6.160 6.250 189,855 +0.00(+0.00%)
Feb 05, 2024 6.500 6.500 6.180 6.250 201,173 -0.15(-2.34%)
Feb 02, 2024 6.580 6.620 6.375 6.400 260,579 -0.06(-0.93%)
Feb 01, 2024 6.390 6.650 6.370 6.460 368,293 +0.31(+5.04%)
Jan 31, 2024 6.260 6.370 6.150 6.150 1,008,889 -0.10(-1.60%)
Jan 30, 2024 6.090 6.370 6.060 6.250 510,795 +0.23(+3.82%)
Jan 29, 2024 5.850 6.090 5.750 6.020 209,576 +0.11(+1.86%)
Jan 26, 2024 5.970 5.970 5.740 5.910 151,226 -0.01(-0.17%)
Jan 25, 2024 6.000 6.020 5.850 5.920 215,031 -0.08(-1.33%)
Jan 24, 2024 6.100 6.280 5.980 6.000 308,539 +0.00(+0.00%)
Jan 23, 2024 5.790 6.120 5.780 6.000 180,436 +0.19(+3.27%)
Jan 22, 2024 5.850 5.980 5.810 5.810 171,614 -0.13(-2.19%)
Jan 19, 2024 5.830 5.940 5.770 5.940 121,055 -0.06(-1.00%)
Jan 18, 2024 6.040 6.090 5.850 6.000 149,836 -0.02(-0.33%)
Jan 17, 2024 6.020 6.070 5.730 6.020 299,600 -0.02(-0.33%)
Jan 16, 2024 5.860 6.220 5.780 6.040 545,741 +0.21(+3.60%)
Jan 15, 2024 5.800 5.850 5.760 5.830 286,204 +0.13(+2.28%)
Jan 12, 2024 5.610 5.930 5.570 5.700 620,217 +0.26(+4.78%)
Jan 11, 2024 5.560 5.560 5.220 5.440 147,178 +0.07(+1.30%)
Jan 10, 2024 5.380 5.610 5.300 5.370 188,028 +0.12(+2.29%)
Jan 09, 2024 5.070 5.400 4.930 5.250 193,464 +0.18(+3.55%)
Jan 08, 2024 4.960 5.070 4.900 5.070 115,890 +0.05(+1.00%)
Jan 05, 2024 5.090 5.140 4.990 5.020 99,845 -0.08(-1.57%)
Jan 04, 2024 5.040 5.220 5.040 5.100 94,373 +0.05(+0.99%)
Jan 03, 2024 5.100 5.250 5.000 5.050 124,485 -0.09(-1.75%)
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.