Skip to main content

Encore Energy Corp (TSV: EU )

5.760 +0.110 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 6.400 6.820 6.400 6.420 480,172 +0.12(+1.90%)
Apr 30, 2024 6.250 6.300 6.040 6.300 231,490 +0.01(+0.16%)
Apr 29, 2024 6.170 6.300 6.150 6.290 202,026 +0.19(+3.11%)
Apr 26, 2024 5.920 6.120 5.920 6.100 134,039 +0.12(+2.01%)
Apr 25, 2024 6.000 6.020 5.870 5.980 181,401 -0.01(-0.17%)
Apr 24, 2024 5.810 6.010 5.800 5.990 186,149 +0.11(+1.87%)
Apr 23, 2024 5.650 5.880 5.650 5.880 140,111 +0.21(+3.70%)
Apr 22, 2024 5.630 5.780 5.630 5.670 118,590 -0.03(-0.53%)
Apr 19, 2024 5.590 5.740 5.590 5.700 49,153 +0.10(+1.79%)
Apr 18, 2024 5.710 5.770 5.600 5.600 48,414 -0.09(-1.58%)
Apr 17, 2024 5.680 5.920 5.610 5.690 231,594 -0.01(-0.18%)
Apr 16, 2024 5.700 5.870 5.550 5.700 237,915 -0.08(-1.38%)
Apr 15, 2024 6.020 6.100 5.780 5.780 263,025 -0.26(-4.30%)
Apr 12, 2024 6.220 6.345 5.990 6.040 222,654 +0.01(+0.17%)
Apr 11, 2024 5.940 6.250 5.930 6.030 264,782 +0.10(+1.69%)
Apr 10, 2024 5.860 5.950 5.760 5.930 166,521 +0.04(+0.68%)
Apr 09, 2024 5.940 6.100 5.840 5.890 143,774 -0.05(-0.84%)
Apr 08, 2024 6.100 6.100 5.830 5.940 397,753 -0.22(-3.57%)
Apr 05, 2024 6.130 6.240 6.010 6.160 164,938 +0.13(+2.16%)
Apr 04, 2024 6.530 6.530 6.030 6.030 164,978 -0.39(-6.07%)
Apr 03, 2024 6.390 6.730 6.390 6.420 429,933 +0.18(+2.88%)
Apr 02, 2024 6.070 6.350 6.030 6.240 279,300 +0.04(+0.65%)
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.