Skip to main content

Encore Energy Corp (TSV: EU )

5.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.450 5.500 5.330 5.450 109,235 +0.00(+0.00%)
Jul 18, 2024 5.640 5.780 5.450 5.450 251,612 -0.01(-0.18%)
Jul 17, 2024 5.850 5.930 5.460 5.460 264,549 -0.54(-9.00%)
Jul 16, 2024 6.000 6.000 5.860 6.000 200,404 +0.00(+0.00%)
Jul 15, 2024 5.860 6.040 5.860 6.000 138,090 +0.01(+0.17%)
Jul 12, 2024 6.090 6.120 5.940 5.990 112,133 -0.05(-0.83%)
Jul 11, 2024 6.000 6.090 5.960 6.040 79,779 +0.07(+1.17%)
Jul 10, 2024 5.520 6.080 5.520 5.970 259,912 +0.38(+6.80%)
Jul 09, 2024 5.470 5.620 5.470 5.590 117,980 +0.11(+2.01%)
Jul 08, 2024 5.580 5.670 5.480 5.480 69,177 -0.12(-2.14%)
Jul 05, 2024 5.600 5.660 5.450 5.600 92,084 -0.10(-1.75%)
Jul 04, 2024 5.450 5.700 5.450 5.700 24,270 +0.20(+3.64%)
Jul 03, 2024 5.310 5.580 5.310 5.500 103,232 +0.22(+4.17%)
Jul 02, 2024 5.340 5.360 5.260 5.280 111,109 -0.09(-1.68%)
Jun 28, 2024 5.370 0 -0.04(-0.74%)
Jun 27, 2024 5.260 5.480 5.260 5.410 86,856 +0.16(+3.05%)
Jun 26, 2024 5.120 5.340 5.120 5.250 96,433 +0.08(+1.55%)
Jun 25, 2024 5.220 5.280 5.040 5.170 188,067 -0.07(-1.34%)
Jun 24, 2024 5.440 5.440 5.170 5.240 99,638 -0.21(-3.85%)
Jun 21, 2024 5.460 5.480 5.310 5.450 167,995 +0.00(+0.00%)
Jun 20, 2024 5.700 5.720 5.450 5.450 159,726 -0.23(-4.05%)
Jun 19, 2024 5.730 5.750 5.590 5.680 57,176 -0.06(-1.05%)
Jun 18, 2024 5.670 5.770 5.630 5.740 107,281 +0.15(+2.68%)
Jun 17, 2024 5.700 5.700 5.560 5.590 90,881 -0.17(-2.95%)
Jun 14, 2024 5.680 5.800 5.590 5.760 70,130 +0.11(+1.95%)
Jun 13, 2024 5.600 5.820 5.600 5.650 182,033 +0.11(+1.99%)
Jun 12, 2024 5.430 5.600 5.430 5.540 140,707 +0.19(+3.55%)
Jun 11, 2024 5.650 5.650 5.320 5.350 234,179 -0.32(-5.64%)
Jun 10, 2024 5.610 5.820 5.610 5.670 148,161 +0.01(+0.18%)
Jun 07, 2024 5.900 5.910 5.640 5.660 109,230 -0.26(-4.39%)
Jun 06, 2024 6.020 6.120 5.900 5.920 198,080 +0.00(+0.00%)
Jun 05, 2024 6.160 6.260 5.920 5.920 164,142 -0.20(-3.27%)
Jun 04, 2024 6.260 6.260 5.960 6.120 312,858 -0.37(-5.70%)
Jun 03, 2024 6.530 6.610 6.270 6.490 120,463 -0.07(-1.07%)
May 31, 2024 6.690 6.750 6.530 6.560 112,296 -0.12(-1.80%)
May 30, 2024 6.410 6.710 6.410 6.680 140,476 +0.09(+1.37%)
May 29, 2024 6.430 6.590 6.280 6.590 132,072 +0.04(+0.61%)
May 28, 2024 6.300 6.550 6.240 6.550 176,096 +0.29(+4.63%)
May 27, 2024 6.370 6.470 6.260 6.260 31,583 -0.22(-3.40%)
May 24, 2024 6.370 6.480 6.220 6.480 259,963 +0.10(+1.57%)
May 23, 2024 6.400 6.500 6.340 6.380 133,801 -0.10(-1.54%)
May 22, 2024 6.600 6.680 6.355 6.480 206,108 -0.09(-1.37%)
May 21, 2024 6.550 6.760 6.550 6.570 331,851 +0.15(+2.34%)
May 17, 2024 6.420 0 +0.31(+5.07%)
May 16, 2024 6.100 6.210 6.010 6.110 199,363 -0.01(-0.16%)
May 15, 2024 6.110 6.190 6.020 6.120 118,618 -0.07(-1.13%)
May 14, 2024 6.260 6.430 6.075 6.190 118,960 -0.06(-0.96%)
May 13, 2024 6.450 6.500 6.120 6.250 188,664 -0.33(-5.02%)
May 10, 2024 6.700 6.700 6.440 6.580 114,086 +0.09(+1.39%)
May 09, 2024 6.490 6.740 6.490 6.490 110,082 -0.11(-1.67%)
May 08, 2024 6.830 6.830 6.430 6.600 126,537 -0.23(-3.37%)
May 07, 2024 6.740 6.910 6.680 6.830 135,523 +0.09(+1.34%)
May 06, 2024 6.580 6.880 6.580 6.740 290,929 +0.34(+5.31%)
May 03, 2024 6.710 6.720 6.400 6.400 138,085 -0.32(-4.76%)
May 02, 2024 6.430 6.820 6.430 6.720 229,844 +0.30(+4.67%)
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.