Encore Energy Corp (TSV: EU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	5.240	5.280	5.080	5.280	73,144	+0.13(+2.52%)
Nov 07, 2024	5.140	5.360	5.130	5.150	194,690	+0.01(+0.19%)
Nov 06, 2024	5.150	5.300	4.830	5.140	180,701	+0.27(+5.54%)
Nov 05, 2024	5.190	5.190	4.850	4.870	197,553	-0.17(-3.37%)
Nov 04, 2024	5.230	5.230	4.920	5.040	209,464	-0.27(-5.08%)
Nov 01, 2024	5.390	5.530	5.270	5.310	147,835	-0.19(-3.45%)
Oct 31, 2024	5.460	5.540	5.290	5.500	108,984	+0.01(+0.18%)
Oct 30, 2024	5.510	5.600	5.460	5.490	64,527	-0.08(-1.44%)
Oct 29, 2024	5.510	5.570	5.460	5.570	91,731	+0.01(+0.18%)
Oct 28, 2024	5.500	5.590	5.430	5.560	122,526	-0.06(-1.07%)
Oct 25, 2024	5.250	5.760	5.250	5.620	245,778	-0.06(-1.06%)
Oct 24, 2024	5.570	5.680	5.440	5.680	74,891	+0.18(+3.27%)
Oct 23, 2024	5.890	5.890	5.480	5.500	198,761	-0.43(-7.25%)
Oct 22, 2024	5.890	5.950	5.640	5.930	141,522	-0.02(-0.34%)
Oct 21, 2024	6.080	6.120	5.800	5.950	216,114	-0.11(-1.82%)
Oct 18, 2024	5.860	6.080	5.780	6.060	223,804	+0.21(+3.59%)
Oct 17, 2024	5.820	5.950	5.780	5.850	302,043	+0.24(+4.28%)
Oct 16, 2024	5.580	5.880	5.550	5.610	402,189	+0.17(+3.12%)
Oct 15, 2024	5.600	5.610	5.430	5.440	163,449	-0.22(-3.89%)
Oct 11, 2024				5.660	0	+0.35(+6.59%)
Oct 10, 2024	5.370	5.420	5.310	5.310	117,435	-0.30(-5.35%)
Oct 09, 2024	5.500	5.610	5.310	5.610	76,852	+0.11(+2.00%)
Oct 08, 2024	5.630	5.650	5.460	5.500	172,976	-0.14(-2.48%)
Oct 07, 2024	5.820	5.860	5.570	5.640	166,423	-0.25(-4.24%)
Oct 04, 2024	5.710	5.980	5.710	5.890	153,678	+0.18(+3.15%)
Oct 03, 2024	5.820	5.960	5.710	5.710	103,766	-0.10(-1.72%)
Oct 02, 2024	5.590	5.810	5.590	5.810	127,759	+0.27(+4.87%)
Oct 01, 2024	5.430	5.610	5.420	5.540	97,530	-0.01(-0.18%)
Sep 30, 2024	5.560	5.560	5.370	5.550	1,724,862	+0.04(+0.73%)
Sep 27, 2024	5.730	5.800	5.500	5.510	205,507	-0.23(-4.01%)
Sep 26, 2024	5.800	5.855	5.710	5.740	390,748	-0.04(-0.69%)
Sep 25, 2024	5.710	5.820	5.660	5.780	162,948	-0.02(-0.34%)
Sep 24, 2024	5.770	5.910	5.730	5.800	282,189	+0.18(+3.20%)
Sep 23, 2024	5.200	5.780	5.200	5.620	381,254	+0.63(+12.63%)
Sep 20, 2024	5.150	5.250	4.990	4.990	245,133	+0.11(+2.25%)
Sep 19, 2024	4.840	4.990	4.830	4.880	149,669	+0.21(+4.50%)
Sep 18, 2024	4.900	4.930	4.640	4.670	303,246	-0.21(-4.30%)
Sep 17, 2024	4.960	5.050	4.820	4.880	187,732	-0.17(-3.37%)
Sep 16, 2024	5.120	5.120	4.850	5.050	247,672	-0.09(-1.75%)
Sep 13, 2024	5.170	5.170	4.830	5.140	128,449	+0.09(+1.78%)
Sep 12, 2024	5.000	5.220	4.980	5.050	192,481	+0.05(+1.00%)
Sep 11, 2024	4.460	5.000	4.460	5.000	176,152	+0.37(+7.99%)
Sep 10, 2024	4.240	4.630	4.240	4.630	112,114	+0.30(+6.93%)
Sep 09, 2024	4.300	4.440	4.270	4.330	92,995	+0.11(+2.61%)
Sep 06, 2024	4.410	4.410	4.100	4.220	183,543	-0.15(-3.43%)
Sep 05, 2024	4.370	4.530	4.370	4.370	82,752	+0.05(+1.16%)
Sep 04, 2024	4.300	4.570	4.300	4.320	156,185	-0.14(-3.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.