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)

3.970 +0.060 (+1.53%)
Streaming Delayed Price Updated: 11:01 AM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 3.460 3.770 3.460 3.720 460,568 +0.45(+13.76%)
Dec 31, 2025 3.270 0 -0.05(-1.51%)
Dec 30, 2025 3.370 3.370 3.230 3.320 493,559 +0.00(+0.00%)
Dec 29, 2025 3.380 3.450 3.270 3.320 267,940 -0.10(-2.92%)
Dec 24, 2025 3.420 0 -0.08(-2.29%)
Dec 23, 2025 3.600 3.710 3.480 3.500 275,228 +0.03(+0.86%)
Dec 22, 2025 3.730 3.810 3.470 3.470 564,132 -0.52(-13.03%)
Dec 19, 2025 3.400 3.990 3.330 3.990 3,753,999 +0.73(+22.39%)
Dec 18, 2025 3.170 3.310 3.170 3.260 228,412 +0.12(+3.82%)
Dec 17, 2025 3.270 3.380 3.140 3.140 315,137 -0.12(-3.68%)
Dec 16, 2025 3.260 3.350 3.210 3.260 312,035 -0.04(-1.21%)
Dec 15, 2025 3.780 3.780 3.220 3.300 700,847 -0.42(-11.29%)
Dec 12, 2025 3.930 3.930 3.600 3.720 223,455 -0.18(-4.62%)
Dec 11, 2025 3.780 3.950 3.770 3.900 205,573 +0.09(+2.36%)
Dec 10, 2025 3.890 3.890 3.680 3.810 213,952 -0.12(-3.05%)
Dec 09, 2025 3.830 3.990 3.830 3.930 171,222 -0.01(-0.25%)
Dec 08, 2025 4.090 4.090 3.900 3.940 140,779 +0.01(+0.25%)
Dec 05, 2025 4.230 4.230 3.930 3.930 263,833 -0.32(-7.53%)
Dec 04, 2025 3.970 4.260 3.810 4.250 373,683 +0.35(+8.97%)
Dec 03, 2025 3.820 3.960 3.690 3.900 470,789 +0.12(+3.17%)
Dec 02, 2025 3.600 3.830 3.600 3.780 294,749 +0.13(+3.56%)
Dec 01, 2025 3.850 3.850 3.650 3.650 168,674 -0.17(-4.45%)
Nov 28, 2025 3.730 3.860 3.730 3.820 99,810 +0.08(+2.14%)
Nov 27, 2025 3.800 3.800 3.740 3.740 20,138 -0.03(-0.80%)
Nov 26, 2025 3.750 3.800 3.690 3.770 141,558 +0.02(+0.53%)
Nov 25, 2025 3.680 3.760 3.500 3.750 357,551 +0.11(+3.02%)
Nov 24, 2025 3.380 3.640 3.360 3.640 355,635 +0.24(+7.06%)
Nov 21, 2025 3.370 3.500 3.220 3.400 428,644 +0.00(+0.00%)
Nov 20, 2025 3.710 3.850 3.400 3.400 182,348 -0.31(-8.36%)
Nov 19, 2025 3.590 3.790 3.500 3.710 261,214 +0.26(+7.54%)
Nov 18, 2025 3.350 3.530 3.330 3.450 328,567 -0.04(-1.15%)
Nov 17, 2025 3.800 3.800 3.450 3.490 254,386 -0.27(-7.18%)
Nov 14, 2025 3.490 3.900 3.380 3.760 387,186 +0.19(+5.32%)
Nov 13, 2025 3.670 3.790 3.520 3.570 180,666 -0.19(-5.05%)
Nov 12, 2025 3.660 3.840 3.660 3.760 159,315 +0.05(+1.35%)
Nov 11, 2025 3.870 3.870 3.590 3.710 188,231 -0.15(-3.89%)
Nov 10, 2025 3.930 3.950 3.740 3.860 269,766 +0.19(+5.18%)
Nov 07, 2025 3.500 3.710 3.450 3.670 368,692 +0.07(+1.94%)
Nov 06, 2025 3.750 3.780 3.510 3.600 172,532 -0.13(-3.49%)
Nov 05, 2025 3.800 3.810 3.620 3.730 275,519 -0.05(-1.32%)
Nov 04, 2025 3.900 3.970 3.760 3.780 274,175 -0.22(-5.50%)
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.