Indicators

Markets:

News

Encore Energy Corp (TSV:EU)

3.270 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.

© 2025 FinancialContent. All rights reserved.