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)

4.410 -0.080 (-1.78%)
Streaming Delayed Price Updated: 11:24 AM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 4.310 4.620 4.240 4.490 2,524,104 +0.18(+4.18%)
Sep 29, 2025 4.350 4.410 4.260 4.310 199,617 +0.03(+0.70%)
Sep 26, 2025 4.470 4.570 4.275 4.280 228,986 -0.17(-3.82%)
Sep 25, 2025 4.160 4.540 4.120 4.450 309,564 +0.14(+3.25%)
Sep 24, 2025 4.280 4.670 4.280 4.310 541,215 +0.05(+1.17%)
Sep 23, 2025 4.100 4.530 3.990 4.260 546,513 +0.25(+6.23%)
Sep 22, 2025 3.900 4.070 3.750 4.010 330,577 +0.17(+4.43%)
Sep 19, 2025 3.670 3.920 3.650 3.840 300,295 +0.23(+6.37%)
Sep 18, 2025 3.620 3.650 3.430 3.610 288,048 +0.06(+1.69%)
Sep 17, 2025 3.470 3.620 3.470 3.550 460,421 +0.08(+2.31%)
Sep 16, 2025 3.520 3.540 3.400 3.470 339,928 -0.01(-0.29%)
Sep 15, 2025 3.120 3.560 3.060 3.480 646,040 +0.37(+11.90%)
Sep 12, 2025 3.270 3.270 3.060 3.110 325,977 -0.15(-4.60%)
Sep 11, 2025 3.190 3.280 3.170 3.260 326,024 +0.02(+0.62%)
Sep 10, 2025 3.240 3.270 3.160 3.240 183,768 +0.04(+1.25%)
Sep 09, 2025 3.170 3.270 3.120 3.200 407,318 -0.05(-1.54%)
Sep 08, 2025 3.250 3.260 3.150 3.250 194,511 -0.01(-0.31%)
Sep 05, 2025 3.210 3.280 3.150 3.260 216,680 +0.04(+1.24%)
Sep 04, 2025 3.250 3.260 3.160 3.220 109,061 -0.03(-0.92%)
Sep 03, 2025 3.300 3.350 3.230 3.250 151,439 -0.05(-1.52%)
Sep 02, 2025 3.290 3.300 3.100 3.300 276,388 +0.03(+0.92%)
Aug 29, 2025 3.270 0 +0.02(+0.62%)
Aug 28, 2025 3.220 3.270 3.130 3.250 310,981 +0.09(+2.85%)
Aug 27, 2025 3.250 3.350 3.140 3.160 200,333 -0.08(-2.47%)
Aug 26, 2025 3.130 3.360 3.130 3.240 230,985 +0.06(+1.89%)
Aug 25, 2025 3.300 3.300 3.160 3.180 220,593 -0.09(-2.75%)
Aug 22, 2025 3.170 3.300 3.090 3.270 349,611 +0.19(+6.17%)
Aug 21, 2025 2.980 3.080 2.950 3.080 240,713 +0.13(+4.41%)
Aug 20, 2025 3.210 3.210 2.860 2.950 510,605 -0.78(-20.91%)
Aug 19, 2025 3.950 4.000 3.520 3.730 324,346 -0.07(-1.84%)
Aug 18, 2025 3.720 3.930 3.700 3.800 96,524 -0.01(-0.26%)
Aug 15, 2025 3.880 3.880 3.720 3.810 101,944 -0.02(-0.52%)
Aug 14, 2025 3.730 3.930 3.730 3.830 111,470 +0.08(+2.13%)
Aug 13, 2025 3.920 3.960 3.750 3.750 159,073 -0.10(-2.60%)
Aug 12, 2025 3.800 3.950 3.740 3.850 230,191 +0.16(+4.34%)
Aug 11, 2025 3.670 3.880 3.590 3.690 297,586 +0.03(+0.82%)
Aug 08, 2025 3.810 3.930 3.660 3.660 175,939 -0.06(-1.61%)
Aug 07, 2025 3.810 3.900 3.600 3.720 286,218 -0.08(-2.11%)
Aug 06, 2025 3.730 3.900 3.730 3.800 82,011 +0.05(+1.33%)
Aug 05, 2025 3.520 3.790 3.520 3.750 187,244 +0.23(+6.53%)
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 following
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.