E Split Corp Historical Data - ENS.PR.A | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSX
E Split Corp (ENS.PR.A)
E Split Corp (ENS.PR.A) Historical

E Split Corp (ENS.PR.A)

10.00

-0.03

(-0.299103%)

Closed April 24 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1713908400	10.03	0.04	0.40	9.98	10.03	9.98	19048
1713822000	9.99	0.11	1.11	9.94	9.99	9.93	16300
1713562800	9.88	0.06	0.61	9.82	10	9.82	324700
1713476400	9.82	-0.09	-0.91	9.8699999	9.88	9.82	105318
1713390000	9.91	-0.01	-0.10	9.93	9.93	9.89	25050
1713303600	9.92	0.02	0.20	9.92	9.94	9.9	63434
1713217200	9.9	-0.03	-0.30	9.95	9.96	9.9	74100
1712958000	9.93	-0.24	-2.36	10.05	10.05	9.93	370277
1712871600	10.17	0.02	0.20	10.15	10.2	10.15	15800
1712785200	10.15	-0.01	-0.10	10.13	10.18	10.13	10800
1712698800	10.16	0.05	0.49	10.18	10.18	10.12	14825
1712612400	10.11	0.04	0.40	10.06	10.13	10.06	17700
1712353200	10.07	-0.01	-0.10	10.085	10.1	10.06	3300
1712266800	10.08	-0.01	-0.10	10.08	10.1	10.05	16300
1712180400	10.09	-0.04	-0.39	10.07	10.1	10.07	11750
1712094000	10.13	0.01	0.10	10.13	10.13	10.1	1800
1712007600	10.12	0.04	0.40	10.13	10.13	10.07	2600
1711662000	10.08	-0.02	-0.20	10.1	10.1	10.05	3900
1711575600	10.1	0	0.00	10.02	10.15	9.98	41077
1711489200	10.1	-0.03	-0.30	10.12	10.15	10.1	27300
1711402800	10.13	-0.01	-0.10	10.12	10.15	10.12	15100
1711143600	10.14	-0.01	-0.10	10.14	10.18	10.13	2000
1711057200	10.15	-0.03	-0.29	10.14	10.17	10.11	7620
1710970800	10.18	0.04	0.39	10.14	10.18	10.14	17600
1710884400	10.14	0.01	0.10	10.18	10.18	10.14	4181
1710798000	10.13	0	0.00	10.13	10.13	10.13	800
1710538800	10.13	0.01	0.10	10.14	10.14	10.13	400
1710452400	10.12	-0.02	-0.20	10.12	10.15	10.12	2200
1710366000	10.14	-0.02	-0.20	10.36	10.36	10.14	7900
1710279600	10.16	-0.09	-0.88	10.38	10.38	10.15	10796
1710193200	10.25	0	0.00	10.25	10.25	10.25	0
1709937600	10.25	0.06	0.59	10.21	10.25	10.18	10900
1709851200	10.19	0.01	0.10	10.18	10.19	10.18	3700
1709764800	10.18	0.03	0.30	10.15	10.18	10.15	7850
1709678400	10.15	0.02	0.20	10.13	10.18	10.12	2700
1709592000	10.13	0.04	0.40	10.06	10.13	10.06	8819
1709332800	10.09	0.05	0.50	10.09	10.1	10.06	5971
1709246400	10.04	-0.02	-0.20	10.04	10.05	10.04	13500
1709160000	10.06	0.03	0.30	10.04	10.08	10.04	4347
1709073600	10.03	-0.02	-0.20	10.03	10.04	10.03	5800
1708987200	10.05	0.01	0.10	10.05	10.05	10.02	9254
1708728000	10.04	-0.16	-1.57	10.2	10.2	10.01	80100
1708641600	10.2	0.02	0.20	10.15	10.22	10.15	15430
1708555200	10.18	0.03	0.30	10.15	10.19	10.15	4500
1708468800	10.15	0	0.00	10.22	10.22	10.15	29889
1708123200	10.15	0	0.00	10.15	10.18	10.15	17800
1708036800	10.15	0	0.00	10.14	10.15	10.14	7300
1707950400	10.15	0	0.00	10.14	10.15	10.14	24400
1707864000	10.15	0.01	0.10	10.14	10.18	10.14	18200
1707777600	10.14	0	0.00	10.18	10.18	10.14	22513
1707518400	10.14	0.03	0.30	10.11	10.16	10.11	40600
1707432000	10.11	0.01	0.10	10.15	10.15	10.06	47700
1707345600	10.1	0	0.00	10.1	10.1	10.1	0
1707259200	10.1	0	0.00	10.05	10.12	10.05	14000
1707172800	10.1	0.08	0.80	10.01	10.1	10	4802
1706913600	10.02	-0.03	-0.30	10.05	10.05	10.01	3100
1706827200	10.05	0.06	0.60	9.99	10.05	9.99	20300
1706740800	9.99	-0.01	-0.10	9.99	10.05	9.99	12010
1706654400	10	0.01	0.10	9.98	10.01	9.98	67188
1706568000	9.99	0.05	0.50	9.92	9.99	9.92	35158
1706308800	9.94	0.02	0.20	9.92	9.96	9.9	20400
1706222400	9.92	0	0.00	9.86	9.95	9.86	88900
1706136000	9.92	0.02	0.20	9.92	9.94	9.9	11642

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions