Toronto - Delayed Quote CAD

E Split Corp. (ENS.TO)

14.21

-0.02

(-0.14%)

At close: May 23 at 3:59:54 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	14.14	14.25	14.14	14.21	14.21	9,100
May 22, 2025	14.13	14.30	14.13	14.23	14.23	34,100
May 21, 2025	14.17	14.29	14.10	14.13	14.13	29,300
May 20, 2025	14.05	14.33	14.04	14.30	14.30	80,400
May 16, 2025	14.04	14.12	14.00	14.09	14.09	20,500
May 15, 2025	13.99	14.14	13.99	14.11	14.11	35,200
May 14, 2025	14.05	14.05	13.82	14.00	14.00	53,000
May 13, 2025	13.85	13.90	13.61	13.82	13.82	27,700
May 12, 2025	14.21	14.21	13.53	13.75	13.75	121,200
May 9, 2025	14.15	14.22	14.07	14.17	14.17	28,000
May 8, 2025	14.20	14.24	14.04	14.11	14.11	56,600
May 7, 2025	14.10	14.17	14.06	14.17	14.17	21,600
May 6, 2025	14.11	14.15	13.91	13.93	13.93	12,100
May 5, 2025	14.12	14.12	13.97	13.97	13.97	11,900
May 2, 2025	14.15	14.21	14.12	14.14	14.14	15,100
May 1, 2025	14.08	14.26	14.02	14.15	14.15	10,100
Apr 30, 2025	0.13 Dividend
Apr 30, 2025	14.07	14.17	13.99	14.08	14.08	25,900
Apr 29, 2025	14.27	14.35	14.13	14.30	14.17	37,700
Apr 28, 2025	14.06	14.27	14.05	14.24	14.11	76,200
Apr 25, 2025	14.10	14.16	13.96	14.03	13.90	29,000
Apr 24, 2025	13.86	14.19	13.86	14.15	14.02	40,400
Apr 23, 2025	13.89	13.95	13.77	13.89	13.76	34,300
Apr 22, 2025	13.87	13.95	13.65	13.79	13.66	48,000
Apr 21, 2025	13.67	13.85	13.50	13.72	13.60	13,000
Apr 17, 2025	13.66	13.93	13.61	13.75	13.63	77,100
Apr 16, 2025	13.74	13.88	13.42	13.52	13.40	31,200
Apr 15, 2025	13.25	13.71	13.25	13.65	13.53	67,800
Apr 14, 2025	13.33	13.33	13.00	13.24	13.12	39,500
Apr 11, 2025	12.84	13.26	12.64	12.99	12.87	40,700
Apr 10, 2025	13.14	13.14	12.37	12.53	12.42	69,300
Apr 9, 2025	12.30	13.08	11.90	13.05	12.93	102,800
Apr 8, 2025	13.34	13.34	12.25	12.50	12.39	59,300
Apr 7, 2025	12.43	13.20	12.00	12.75	12.63	96,900
Apr 4, 2025	13.85	13.85	13.41	13.48	13.36	102,600
Apr 3, 2025	13.92	14.26	13.85	14.15	14.03	48,400
Apr 2, 2025	14.15	14.40	14.15	14.40	14.27	46,800
Apr 1, 2025	14.24	14.30	14.11	14.20	14.07	14,300
Mar 31, 2025	0.13 Dividend
Mar 31, 2025	14.11	14.32	14.11	14.21	14.08	13,300
Mar 28, 2025	14.31	14.36	14.23	14.32	14.06	32,400
Mar 27, 2025	14.37	14.40	14.22	14.40	14.14	43,100
Mar 26, 2025	14.28	14.40	14.16	14.37	14.11	29,400
Mar 25, 2025	14.24	14.35	14.22	14.27	14.01	23,500
Mar 24, 2025	14.20	14.31	14.18	14.21	13.95	71,600
Mar 21, 2025	14.14	14.20	13.92	14.07	13.82	19,200
Mar 20, 2025	14.02	14.28	14.02	14.14	13.88	61,900
Mar 19, 2025	13.85	14.21	13.85	14.17	13.91	46,900
Mar 18, 2025	13.94	13.94	13.73	13.85	13.60	16,400
Mar 17, 2025	13.86	13.97	13.78	13.88	13.63	28,300
Mar 14, 2025	13.52	13.80	13.50	13.77	13.52	22,300
Mar 13, 2025	13.79	13.79	13.42	13.52	13.28	64,200
Mar 12, 2025	13.55	13.76	13.51	13.67	13.42	25,200
Mar 11, 2025	13.72	13.77	13.38	13.53	13.29	46,400
Mar 10, 2025	13.30	13.66	13.22	13.66	13.41	39,300
Mar 7, 2025	13.43	13.54	13.26	13.46	13.22	37,700
Mar 6, 2025	13.56	13.56	13.18	13.22	12.98	41,600
Mar 5, 2025	13.41	13.62	13.37	13.55	13.30	51,800
Mar 4, 2025	13.64	13.64	13.14	13.27	13.03	89,000
Mar 3, 2025	13.93	14.06	13.65	13.78	13.53	46,300
Feb 28, 2025	0.13 Dividend
Feb 28, 2025	13.66	13.96	13.60	13.96	13.71	76,200
Feb 27, 2025	13.79	13.82	13.70	13.78	13.40	27,300
Feb 26, 2025	13.70	13.85	13.64	13.73	13.35	35,400
Feb 25, 2025	13.64	13.75	13.48	13.65	13.28	67,200
Feb 24, 2025	13.71	13.79	13.63	13.64	13.27	29,500
Feb 21, 2025	13.72	13.81	13.63	13.69	13.32	42,000
Feb 20, 2025	13.86	13.96	13.67	13.67	13.30	102,000
Feb 19, 2025	14.04	14.04	13.85	13.90	13.52	30,900
Feb 18, 2025	14.04	14.08	13.81	14.00	13.62	114,100
Feb 14, 2025	14.52	14.52	14.07	14.08	13.69	107,300
Feb 13, 2025	14.49	14.58	14.45	14.47	14.07	53,000
Feb 12, 2025	14.35	14.55	14.35	14.49	14.09	22,200
Feb 11, 2025	14.43	14.50	14.27	14.48	14.08	21,000
Feb 10, 2025	14.24	14.48	14.24	14.33	13.94	36,100
Feb 7, 2025	14.26	14.27	14.14	14.26	13.87	50,700
Feb 6, 2025	14.43	14.44	14.25	14.27	13.88	16,900
Feb 5, 2025	14.15	14.45	14.15	14.37	13.98	41,300
Feb 4, 2025	13.89	14.26	13.89	14.12	13.73	58,400
Feb 3, 2025	13.27	14.03	12.69	14.00	13.62	135,500
Jan 31, 2025	0.13 Dividend
Jan 31, 2025	14.56	14.69	14.33	14.33	13.94	101,900
Jan 30, 2025	14.65	14.85	14.65	14.82	14.29	31,400
Jan 29, 2025	14.70	14.75	14.59	14.62	14.10	29,900
Jan 28, 2025	14.56	14.77	14.56	14.72	14.19	37,300
Jan 27, 2025	14.71	14.75	14.56	14.64	14.11	55,200
Jan 24, 2025	14.72	14.82	14.68	14.75	14.22	51,000
Jan 23, 2025	14.89	14.89	14.71	14.75	14.22	100,000
Jan 22, 2025	14.96	14.96	14.72	14.83	14.30	52,900
Jan 21, 2025	14.59	15.00	14.59	14.84	14.31	117,300
Jan 20, 2025	14.50	14.63	14.47	14.56	14.04	44,400
Jan 17, 2025	14.35	14.61	14.35	14.59	14.07	106,000
Jan 16, 2025	14.44	14.44	14.25	14.29	13.78	53,100
Jan 15, 2025	14.24	14.48	14.24	14.41	13.89	54,700
Jan 14, 2025	14.19	14.33	14.14	14.29	13.78	110,700
Jan 13, 2025	14.01	14.25	14.01	14.09	13.58	83,800
Jan 10, 2025	14.24	14.24	14.03	14.16	13.65	27,700
Jan 9, 2025	14.21	14.28	14.18	14.23	13.72	30,200
Jan 8, 2025	14.20	14.35	14.15	14.33	13.82	80,700
Jan 7, 2025	14.11	14.25	14.00	14.23	13.72	135,600
Jan 6, 2025	14.21	14.25	13.88	13.95	13.45	45,200
Jan 3, 2025	14.06	14.24	14.06	14.18	13.67	37,600
Jan 2, 2025	13.99	14.13	13.99	14.12	13.61	53,500
Dec 31, 2024	0.13 Dividend
Dec 31, 2024	14.05	14.15	13.99	14.00	13.50	20,500
Dec 30, 2024	14.02	14.22	14.00	14.13	13.50	53,200
Dec 27, 2024	13.92	14.18	13.92	14.17	13.54	36,500
Dec 24, 2024	13.95	14.08	13.88	14.02	13.39	12,100
Dec 23, 2024	13.68	13.96	13.62	13.95	13.33	33,200
Dec 20, 2024	13.27	13.67	13.27	13.59	12.98	49,800
Dec 19, 2024	13.28	13.50	13.28	13.40	12.80	47,800
Dec 18, 2024	13.50	13.60	13.32	13.32	12.72	48,900
Dec 17, 2024	13.44	13.57	13.39	13.57	12.96	53,700
Dec 16, 2024	13.69	13.69	13.38	13.53	12.92	47,300
Dec 13, 2024	13.63	13.70	13.56	13.70	13.09	27,100
Dec 12, 2024	13.84	13.84	13.69	13.69	13.08	29,300
Dec 11, 2024	13.90	13.94	13.80	13.80	13.18	36,200
Dec 10, 2024	13.82	13.93	13.78	13.85	13.23	62,900
Dec 9, 2024	14.13	14.16	13.93	13.94	13.32	56,700
Dec 6, 2024	14.31	14.36	14.06	14.20	13.56	49,000
Dec 5, 2024	14.21	14.37	14.00	14.31	13.67	79,900
Dec 4, 2024	14.00	14.24	13.98	14.19	13.55	85,400
Dec 3, 2024	13.79	13.99	13.78	13.99	13.36	71,000
Dec 2, 2024	13.70	13.78	13.69	13.78	13.16	40,600
Nov 29, 2024	0.13 Dividend
Nov 29, 2024	13.65	13.77	13.63	13.77	13.15	72,400
Nov 28, 2024	13.73	13.79	13.73	13.74	13.00	34,000
Nov 27, 2024	13.69	13.78	13.63	13.75	13.01	84,000
Nov 26, 2024	13.71	13.71	13.49	13.63	12.90	76,000
Nov 25, 2024	13.83	13.84	13.56	13.71	12.97	58,000
Nov 22, 2024	13.75	13.82	13.69	13.76	13.02	61,600
Nov 21, 2024	13.56	13.75	13.55	13.74	13.00	87,600
Nov 20, 2024	13.55	13.60	13.45	13.56	12.83	53,700
Nov 19, 2024	13.49	13.57	13.35	13.56	12.83	55,000
Nov 18, 2024	13.46	13.60	13.46	13.49	12.76	61,200
Nov 15, 2024	13.39	13.55	13.37	13.46	12.74	38,300
Nov 14, 2024	13.44	13.56	13.38	13.53	12.80	102,500
Nov 13, 2024	13.30	13.40	13.20	13.31	12.59	44,000
Nov 12, 2024	13.43	13.53	13.24	13.32	12.60	56,000
Nov 11, 2024	13.33	13.48	13.33	13.47	12.75	78,200
Nov 8, 2024	13.31	13.38	13.24	13.32	12.60	62,700
Nov 7, 2024	13.15	13.39	13.11	13.33	12.61	113,900
Nov 6, 2024	12.89	13.19	12.89	13.14	12.43	60,200
Nov 5, 2024	12.75	12.87	12.70	12.84	12.15	20,900
Nov 4, 2024	12.83	12.92	12.69	12.82	12.13	185,700
Nov 1, 2024	12.87	13.03	12.81	12.92	12.23	49,800
Oct 31, 2024	0.13 Dividend
Oct 31, 2024	13.01	13.01	12.90	12.92	12.23	32,100
Oct 30, 2024	12.98	13.35	12.97	13.15	12.32	46,300
Oct 29, 2024	13.15	13.17	12.90	13.07	12.24	69,400
Oct 28, 2024	13.13	13.25	13.08	13.22	12.39	99,100
Oct 25, 2024	13.31	13.31	13.17	13.19	12.36	23,200
Oct 24, 2024	13.20	13.25	13.13	13.23	12.39	33,200
Oct 23, 2024	13.25	13.27	13.15	13.23	12.39	61,300
Oct 22, 2024	13.17	13.25	13.09	13.25	12.41	43,600
Oct 21, 2024	13.44	13.53	13.15	13.22	12.39	74,200
Oct 18, 2024	13.41	13.50	13.29	13.50	12.65	43,700
Oct 17, 2024	13.35	13.45	13.34	13.43	12.58	36,700
Oct 16, 2024	13.20	13.38	13.17	13.38	12.54	83,100
Oct 15, 2024	13.03	13.18	12.95	13.14	12.31	97,200
Oct 11, 2024	12.94	13.04	12.94	13.00	12.18	43,300
Oct 10, 2024	12.75	12.91	12.75	12.87	12.06	51,600
Oct 9, 2024	12.56	12.80	12.55	12.80	11.99	108,700
Oct 8, 2024	12.61	12.61	12.47	12.54	11.75	34,100
Oct 7, 2024	12.56	12.69	12.56	12.59	11.80	28,500
Oct 4, 2024	12.49	12.60	12.45	12.55	11.76	39,900
Oct 3, 2024	12.42	12.45	12.38	12.44	11.65	42,900
Oct 2, 2024	12.47	12.56	12.35	12.40	11.62	31,200
Oct 1, 2024	12.31	12.54	12.31	12.44	11.65	36,900
Sep 30, 2024	12.31	12.44	12.28	12.34	11.56	38,400
Sep 27, 2024	0.13 Dividend
Sep 27, 2024	12.51	12.51	12.32	12.40	11.62	48,700
Sep 26, 2024	12.77	12.77	12.59	12.60	11.68	113,000
Sep 25, 2024	12.71	12.79	12.65	12.79	11.86	52,500
Sep 24, 2024	12.69	12.75	12.66	12.66	11.74	32,400
Sep 23, 2024	12.61	12.67	12.55	12.65	11.73	28,400
Sep 20, 2024	12.59	12.66	12.53	12.60	11.68	27,200
Sep 19, 2024	12.76	12.78	12.56	12.58	11.66	57,800
Sep 18, 2024	12.67	12.79	12.67	12.72	11.79	34,900
Sep 17, 2024	12.85	12.85	12.56	12.67	11.75	139,900
Sep 16, 2024	12.64	12.86	12.64	12.82	11.89	105,000
Sep 13, 2024	12.46	12.66	12.42	12.58	11.66	169,600
Sep 12, 2024	12.39	12.48	12.34	12.48	11.57	30,600
Sep 11, 2024	12.35	12.38	12.22	12.35	11.45	43,900
Sep 10, 2024	12.55	12.55	12.31	12.31	11.41	61,700
Sep 9, 2024	12.36	12.56	12.36	12.51	11.60	149,200
Sep 6, 2024	12.43	12.50	12.26	12.35	11.45	95,400
Sep 5, 2024	12.37	12.54	12.37	12.41	11.51	87,500
Sep 4, 2024	12.28	12.48	12.24	12.38	11.48	54,900
Sep 3, 2024	12.21	12.35	12.10	12.30	11.40	60,700
Aug 30, 2024	0.13 Dividend
Aug 30, 2024	12.23	12.30	12.19	12.21	11.32	126,600
Aug 29, 2024	12.23	12.30	12.15	12.27	11.26	33,100
Aug 28, 2024	12.17	12.19	12.09	12.14	11.14	40,300
Aug 27, 2024	12.29	12.33	12.20	12.20	11.19	29,700
Aug 26, 2024	12.20	12.33	12.20	12.28	11.27	53,700
Aug 23, 2024	11.95	12.20	11.95	12.19	11.18	109,200
Aug 22, 2024	11.94	11.94	11.86	11.94	10.95	35,900
Aug 21, 2024	11.90	11.91	11.85	11.89	10.91	58,100
Aug 20, 2024	11.90	11.96	11.88	11.91	10.93	89,600
Aug 19, 2024	11.92	11.95	11.86	11.92	10.94	80,400
Aug 16, 2024	11.84	11.92	11.80	11.92	10.94	62,500
Aug 15, 2024	11.95	11.95	11.87	11.87	10.89	85,500
Aug 14, 2024	11.88	11.98	11.82	11.95	10.96	39,200
Aug 13, 2024	11.81	11.89	11.78	11.84	10.86	34,300
Aug 12, 2024	11.80	11.83	11.73	11.83	10.85	61,800
Aug 9, 2024	11.83	11.83	11.70	11.76	10.79	38,500
Aug 8, 2024	11.78	11.88	11.75	11.79	10.82	41,300
Aug 7, 2024	11.85	11.93	11.73	11.74	10.77	94,400
Aug 6, 2024	11.50	11.83	11.44	11.80	10.82	58,400
Aug 2, 2024	11.70	11.76	11.52	11.76	10.79	54,000
Aug 1, 2024	11.73	11.77	11.63	11.74	10.77	72,100
Jul 31, 2024	0.13 Dividend
Jul 31, 2024	11.79	11.79	11.68	11.73	10.76	63,500
Jul 30, 2024	11.72	11.84	11.68	11.81	10.71	67,400
Jul 29, 2024	11.74	11.74	11.64	11.68	10.60	35,100
Jul 26, 2024	11.69	11.75	11.58	11.75	10.66	48,800
Jul 25, 2024	11.58	11.62	11.50	11.60	10.52	31,400
Jul 24, 2024	11.56	11.58	11.48	11.54	10.47	33,800
Jul 23, 2024	11.47	11.55	11.41	11.53	10.46	84,200
Jul 22, 2024	11.42	11.52	11.36	11.52	10.45	90,300
Jul 19, 2024	11.27	11.38	11.23	11.38	10.32	63,500
Jul 18, 2024	11.18	11.26	11.17	11.26	10.22	23,300
Jul 17, 2024	11.17	11.23	11.15	11.17	10.13	53,000
Jul 16, 2024	11.17	11.20	11.12	11.19	10.15	36,600
Jul 15, 2024	11.22	11.23	11.08	11.12	10.09	57,100
Jul 12, 2024	11.11	11.21	11.11	11.19	10.15	58,200
Jul 11, 2024	11.05	11.17	11.00	11.15	10.12	31,600
Jul 10, 2024	10.97	11.03	10.97	11.01	9.99	40,600
Jul 9, 2024	11.06	11.06	10.93	10.96	9.94	52,500
Jul 8, 2024	11.08	11.08	11.00	11.04	10.02	52,300
Jul 5, 2024	11.12	11.12	11.05	11.06	10.03	16,800
Jul 4, 2024	11.12	11.13	11.06	11.12	10.09	12,400
Jul 3, 2024	11.15	11.15	11.05	11.05	10.03	81,900
Jul 2, 2024	11.10	11.15	11.08	11.15	10.12	37,400
Jun 28, 2024	0.13 Dividend
Jun 28, 2024	11.17	11.21	11.10	11.17	10.13	40,000
Jun 27, 2024	11.19	11.29	11.12	11.25	10.09	47,500
Jun 26, 2024	11.13	11.18	11.04	11.16	10.01	52,100
Jun 25, 2024	11.37	11.37	11.06	11.11	9.96	49,900
Jun 24, 2024	11.15	11.26	11.07	11.26	10.10	26,500
Jun 21, 2024	11.17	11.21	11.08	11.16	10.01	33,200
Jun 20, 2024	11.23	11.23	11.03	11.09	9.95	64,900
Jun 19, 2024	11.31	11.31	11.11	11.11	9.96	24,700
Jun 18, 2024	11.15	11.33	11.14	11.31	10.14	41,500
Jun 17, 2024	11.21	11.25	11.13	11.15	10.00	43,500
Jun 14, 2024	11.19	11.28	11.12	11.21	10.05	68,200
Jun 13, 2024	11.37	11.37	11.21	11.22	10.06	70,600
Jun 12, 2024	11.45	11.45	11.26	11.29	10.12	85,200
Jun 11, 2024	11.54	11.54	11.36	11.37	10.20	78,300
Jun 10, 2024	11.55	11.59	11.49	11.52	10.33	57,700
Jun 7, 2024	11.59	11.64	11.51	11.59	10.39	17,900
Jun 6, 2024	11.56	11.64	11.54	11.57	10.38	34,400
Jun 5, 2024	11.53	11.71	11.50	11.63	10.43	39,300
Jun 4, 2024	11.50	11.51	11.42	11.51	10.32	13,800
Jun 3, 2024	11.56	11.63	11.45	11.53	10.34	52,400
May 31, 2024	0.13 Dividend
May 31, 2024	11.61	11.75	11.45	11.75	10.54	36,300
May 30, 2024	11.54	11.68	11.54	11.61	10.30	49,600
May 29, 2024	11.59	11.63	11.47	11.52	10.22	49,300
May 28, 2024	11.74	11.77	11.58	11.59	10.28	94,900
May 27, 2024	11.79	11.84	11.73	11.80	10.46	31,800
May 24, 2024	11.63	11.83	11.63	11.78	10.45	47,600
May 23, 2024	11.75	11.76	11.61	11.62	10.30	60,100

RS.TO Real Estate Split Corp.

9.45

-0.94%

GDV.TO Global Dividend Growth Split Corp.

10.95

-0.09%

LBS.TO Life & Banc Split Corp.

9.11

+0.44%

SBC.TO Brompton Split Banc Corp.

10.02

-0.50%

BK.TO Canadian Banc Corp.

11.54

+0.61%

FTN.TO Financial 15 Split Corp.

9.06

-0.11%

DGS.TO Dividend Growth Split Corp.

6.85

+0.15%

LCS.TO Brompton Lifeco Split Corp.

8.83

-0.56%

DFN.TO Dividend 15 Split Corp.

5.93

-0.50%

FFN.TO North American Financial 15 Split Corp.

6.59

-1.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

E Split Corp. (ENS.TO)

Related Tickers