ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ENS.PR.A E Split Corp

10.08
-0.02 (-0.20%)
Mar 28 2024 - Closed
Delayed by 15 minutes

ENS.PR.A Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 10.08 -0.02 -0.20% 10.10 10.10 10.05 3,900
Mar 27 2024 10.10 0.00 0.00% 10.02 10.15 9.98 41,077
Mar 26 2024 10.10 -0.03 -0.30% 10.12 10.15 10.10 27,300
Mar 25 2024 10.13 -0.01 -0.10% 10.12 10.15 10.12 15,100
Mar 22 2024 10.14 -0.01 -0.10% 10.14 10.18 10.13 2,000
Mar 21 2024 10.15 -0.03 -0.29% 10.14 10.17 10.11 7,620
Mar 20 2024 10.18 0.04 0.39% 10.14 10.18 10.14 17,600
Mar 19 2024 10.14 0.01 0.10% 10.18 10.18 10.14 4,181
Mar 18 2024 10.13 0.00 0.00% 10.13 10.13 10.13 800
Mar 15 2024 10.13 0.01 0.10% 10.14 10.14 10.13 400
Mar 14 2024 10.12 -0.02 -0.20% 10.12 10.15 10.12 2,200
Mar 13 2024 10.14 -0.02 -0.20% 10.36 10.36 10.14 7,900
Mar 12 2024 10.16 -0.09 -0.88% 10.38 10.38 10.15 10,796
Mar 11 2024 10.25 0.00 0.00% 10.25 10.25 10.25 0
Mar 08 2024 10.25 0.06 0.59% 10.21 10.25 10.18 10,900
Mar 07 2024 10.19 0.01 0.10% 10.18 10.19 10.18 3,700
Mar 06 2024 10.18 0.03 0.30% 10.15 10.18 10.15 7,850
Mar 05 2024 10.15 0.02 0.20% 10.13 10.18 10.12 2,700
Mar 04 2024 10.13 0.04 0.40% 10.06 10.13 10.06 8,819
Mar 01 2024 10.09 0.05 0.50% 10.09 10.10 10.06 5,971
Feb 29 2024 10.04 -0.02 -0.20% 10.04 10.05 10.04 13,500
Feb 28 2024 10.06 0.03 0.30% 10.04 10.08 10.04 4,347
Feb 27 2024 10.03 -0.02 -0.20% 10.03 10.04 10.03 5,800
Feb 26 2024 10.05 0.01 0.10% 10.05 10.05 10.02 9,254
Feb 23 2024 10.04 -0.16 -1.57% 10.20 10.20 10.01 80,100
Feb 22 2024 10.20 0.02 0.20% 10.15 10.22 10.15 15,430
Feb 21 2024 10.18 0.03 0.30% 10.15 10.19 10.15 4,500
Feb 20 2024 10.15 0.00 0.00% 10.22 10.22 10.15 29,889
Feb 16 2024 10.15 0.00 0.00% 10.15 10.18 10.15 17,800
Feb 15 2024 10.15 0.00 0.00% 10.14 10.15 10.14 7,300
Feb 14 2024 10.15 0.00 0.00% 10.14 10.15 10.14 24,400
Feb 13 2024 10.15 0.01 0.10% 10.14 10.18 10.14 18,200
Feb 12 2024 10.14 0.00 0.00% 10.18 10.18 10.14 22,513
Feb 09 2024 10.14 0.03 0.30% 10.11 10.16 10.11 40,600
Feb 08 2024 10.11 0.01 0.10% 10.15 10.15 10.06 47,700
Feb 07 2024 10.10 0.00 0.00% 10.10 10.10 10.10 0
Feb 06 2024 10.10 0.00 0.00% 10.05 10.12 10.05 14,000
Feb 05 2024 10.10 0.08 0.80% 10.01 10.10 10.00 4,802
Feb 02 2024 10.02 -0.03 -0.30% 10.05 10.05 10.01 3,100
Feb 01 2024 10.05 0.06 0.60% 9.99 10.05 9.99 20,300
Jan 31 2024 9.99 -0.01 -0.10% 9.99 10.05 9.99 12,010
Jan 30 2024 10.00 0.01 0.10% 9.98 10.01 9.98 67,188
Jan 29 2024 9.99 0.05 0.50% 9.92 9.99 9.92 35,158
Jan 26 2024 9.94 0.02 0.20% 9.92 9.96 9.90 20,400
Jan 25 2024 9.92 0.00 0.00% 9.86 9.95 9.86 88,900
Jan 24 2024 9.92 0.02 0.20% 9.92 9.94 9.90 11,642
Jan 23 2024 9.90 -0.04 -0.40% 9.94 9.94 9.87 16,131
Jan 22 2024 9.94 0.04 0.40% 9.90 9.94 9.90 5,700
Jan 19 2024 9.90 0.02 0.20% 9.90 9.90 9.90 17,288
Jan 18 2024 9.88 -0.06 -0.60% 9.90 9.92 9.88 17,350
Jan 17 2024 9.94 0.06 0.61% 9.88 9.94 9.86 114,300
Jan 16 2024 9.88 0.00 0.00% 9.88 9.90 9.88 61,631
Jan 15 2024 9.88 0.02 0.20% 9.84 9.90 9.84 25,700
Jan 12 2024 9.86 0.05 0.51% 9.79 9.90 9.79 24,800
Jan 11 2024 9.81 0.03 0.31% 9.80 9.82 9.80 15,317
Jan 10 2024 9.78 -0.05 -0.51% 9.82 9.82 9.78 13,215
Jan 09 2024 9.83 -0.01 -0.10% 9.85 9.85 9.83 23,155
Jan 08 2024 9.84 0.01 0.10% 9.85 9.86 9.84 13,200
Jan 05 2024 9.83 0.00 0.00% 9.83 9.84 9.83 8,600
Jan 04 2024 9.83 0.01 0.10% 9.83 9.84 9.83 15,000
Jan 03 2024 9.82 -0.02 -0.20% 9.83 9.85 9.82 9,400
Jan 02 2024 9.84 0.02 0.20% 9.85 9.85 9.84 5,600

Your Recent History

Delayed Upgrade Clock