ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Encore Energy Corp (TSV:EU)

2.410 -0.120 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 2.520 2.520 2.280 2.410 3,257,857 -0.12(-4.74%)
Mar 19, 2026 2.540 2.540 2.410 2.530 619,985 -0.11(-4.17%)
Mar 18, 2026 2.690 2.740 2.590 2.640 302,305 -0.09(-3.30%)
Mar 17, 2026 2.720 2.730 2.625 2.730 386,535 +0.04(+1.49%)
Mar 16, 2026 2.810 2.820 2.580 2.690 299,090 -0.14(-4.95%)
Mar 13, 2026 2.850 2.950 2.760 2.830 551,457 +0.00(+0.00%)
Mar 12, 2026 2.750 2.860 2.690 2.830 762,477 +0.11(+4.04%)
Mar 11, 2026 2.820 2.820 2.670 2.720 506,681 -0.06(-2.16%)
Mar 10, 2026 2.780 2.860 2.700 2.780 639,985 +0.12(+4.51%)
Mar 09, 2026 2.550 2.680 2.440 2.660 705,322 +0.06(+2.31%)
Mar 06, 2026 2.690 2.730 2.580 2.600 560,301 -0.16(-5.80%)
Mar 05, 2026 2.900 2.900 2.670 2.760 613,663 -0.13(-4.50%)
Mar 04, 2026 2.960 2.990 2.830 2.890 546,589 -0.06(-2.03%)
Mar 03, 2026 3.110 3.110 2.870 2.950 1,081,695 -0.22(-6.94%)
Mar 02, 2026 3.650 3.710 2.880 3.170 1,912,621 -0.51(-13.86%)
Feb 27, 2026 3.720 3.720 3.610 3.680 278,888 -0.07(-1.87%)
Feb 26, 2026 3.820 3.820 3.590 3.750 155,869 -0.01(-0.27%)
Feb 25, 2026 3.780 3.830 3.720 3.760 247,061 +0.07(+1.90%)
Feb 24, 2026 3.540 3.770 3.480 3.690 417,741 +0.07(+1.93%)
Feb 23, 2026 3.610 3.680 3.500 3.620 187,799 +0.01(+0.28%)
Feb 20, 2026 3.610 3.690 3.490 3.610 531,260 +0.00(+0.00%)
Feb 19, 2026 3.480 3.610 3.360 3.610 433,118 +0.16(+4.64%)
Feb 18, 2026 3.430 3.575 3.380 3.450 592,724 +0.05(+1.47%)
Feb 17, 2026 3.600 3.600 3.290 3.400 470,455 -0.22(-6.08%)
Feb 13, 2026 3.620 0 -0.01(-0.28%)
Feb 12, 2026 3.760 3.790 3.590 3.630 205,157 -0.14(-3.71%)
Feb 11, 2026 3.750 3.880 3.700 3.770 287,966 +0.02(+0.53%)
Feb 10, 2026 3.810 3.860 3.730 3.750 306,675 -0.08(-2.09%)
Feb 09, 2026 3.700 3.850 3.650 3.830 433,784 +0.13(+3.51%)
Feb 06, 2026 3.650 3.750 3.580 3.700 382,606 +0.15(+4.23%)
Feb 05, 2026 3.730 3.830 3.550 3.550 412,621 -0.32(-8.27%)
Feb 04, 2026 4.200 4.250 3.760 3.870 637,188 -0.28(-6.75%)
Feb 03, 2026 4.050 4.235 4.000 4.150 937,293 +0.21(+5.33%)
Feb 02, 2026 4.320 4.350 3.930 3.940 743,808 -0.39(-9.01%)
Jan 30, 2026 4.570 4.720 4.160 4.330 1,593,096 -0.46(-9.60%)
Jan 29, 2026 4.980 4.990 4.490 4.790 871,638 -0.08(-1.64%)
Jan 28, 2026 4.650 4.990 4.640 4.870 1,165,751 +0.40(+8.95%)
Jan 27, 2026 4.360 4.605 4.220 4.470 687,027 +0.05(+1.13%)
Jan 26, 2026 4.520 4.900 4.295 4.420 802,190 -0.10(-2.21%)
Jan 23, 2026 4.640 4.640 4.440 4.520 535,476 -0.01(-0.22%)
Jan 22, 2026 4.620 4.790 4.510 4.530 995,004 +0.00(+0.00%)
Jan 21, 2026 4.370 4.590 4.290 4.530 857,606 +0.24(+5.59%)
Jan 20, 2026 4.380 4.500 4.220 4.290 651,647 -0.34(-7.34%)
Jan 19, 2026 4.490 4.870 4.350 4.630 774,517 +0.31(+7.18%)
Jan 16, 2026 4.300 4.490 4.290 4.320 472,806 +0.06(+1.41%)
Jan 15, 2026 4.200 4.450 4.120 4.260 537,839 +0.06(+1.43%)
Jan 14, 2026 3.990 4.250 3.880 4.200 459,305 +0.18(+4.48%)
Jan 13, 2026 4.190 4.210 3.970 4.020 513,123 -0.09(-2.19%)
Jan 12, 2026 3.920 4.170 3.780 4.110 339,822 +0.23(+5.93%)
Jan 09, 2026 3.930 4.110 3.820 3.880 436,951 -0.03(-0.77%)
Jan 08, 2026 4.050 4.050 3.850 3.910 374,140 -0.13(-3.22%)
Jan 07, 2026 3.950 4.040 3.860 4.040 472,434 +0.10(+2.54%)
Jan 06, 2026 3.870 4.000 3.770 3.940 366,761 +0.08(+2.07%)
Jan 05, 2026 3.850 3.920 3.760 3.860 499,170 +0.14(+3.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.