Encore Energy Corp (TSV:EU)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	2.200	2.390	2.200	2.360	249,110	+0.23(+10.80%)
May 07, 2025	2.250	2.260	2.130	2.130	224,916	-0.12(-5.33%)
May 06, 2025	2.190	2.250	2.100	2.250	220,857	+0.15(+7.14%)
May 05, 2025	2.220	2.250	2.100	2.100	58,707	-0.10(-4.55%)
May 02, 2025	2.160	2.250	2.150	2.200	184,998	+0.07(+3.29%)
May 01, 2025	2.100	2.200	2.100	2.130	316,582	+0.02(+0.95%)
Apr 30, 2025	2.160	2.170	2.080	2.110	115,890	-0.06(-2.76%)
Apr 29, 2025	2.260	2.280	2.170	2.170	235,608	-0.06(-2.69%)
Apr 28, 2025	2.210	2.280	2.110	2.230	228,877	+0.07(+3.24%)
Apr 25, 2025	2.330	2.330	2.130	2.160	257,984	-0.14(-6.09%)
Apr 24, 2025	1.920	2.300	1.920	2.300	178,453	+0.36(+18.56%)
Apr 23, 2025	1.820	2.000	1.820	1.940	237,107	+0.16(+8.99%)
Apr 22, 2025	1.780	1.820	1.780	1.780	112,581	-0.02(-1.11%)
Apr 21, 2025	1.890	1.990	1.760	1.800	170,464	-0.09(-4.76%)
Apr 17, 2025				1.890	0	+0.05(+2.72%)
Apr 16, 2025	1.730	1.945	1.730	1.840	290,288	+0.07(+3.95%)
Apr 15, 2025	1.900	1.900	1.770	1.770	160,973	-0.08(-4.32%)
Apr 14, 2025	1.910	1.910	1.810	1.850	142,358	-0.05(-2.63%)
Apr 11, 2025	1.720	1.900	1.720	1.900	351,430	+0.21(+12.43%)
Apr 10, 2025	1.770	1.770	1.600	1.690	338,806	-0.11(-6.11%)
Apr 09, 2025	1.590	1.800	1.560	1.800	341,672	+0.12(+7.14%)
Apr 08, 2025	1.880	1.880	1.640	1.680	248,093	-0.01(-0.59%)
Apr 07, 2025	1.530	1.730	1.530	1.690	263,017	+0.03(+1.81%)
Apr 04, 2025	1.600	1.670	1.470	1.660	344,144	-0.03(-1.78%)
Apr 03, 2025	1.750	1.780	1.650	1.690	439,091	-0.14(-7.65%)
Apr 02, 2025	1.890	1.890	1.780	1.830	298,075	-0.07(-3.68%)
Apr 01, 2025	2.000	2.010	1.855	1.900	366,045	-0.15(-7.32%)
Mar 31, 2025	1.860	2.050	1.800	2.050	4,780,078	+0.15(+7.89%)
Mar 28, 2025	1.990	1.990	1.840	1.900	599,719	-0.09(-4.52%)
Mar 27, 2025	2.060	2.060	1.985	1.990	369,472	-0.08(-3.86%)
Mar 26, 2025	2.210	2.220	2.050	2.070	332,984	-0.15(-6.76%)
Mar 25, 2025	2.310	2.340	2.160	2.220	245,763	-0.10(-4.31%)
Mar 24, 2025	2.410	2.410	2.275	2.320	147,769	-0.02(-0.85%)
Mar 21, 2025	2.440	2.440	2.220	2.340	567,733	-0.14(-5.65%)
Mar 20, 2025	2.260	2.480	2.240	2.480	317,066	+0.13(+5.53%)
Mar 19, 2025	2.250	2.390	2.190	2.350	376,143	+0.11(+4.91%)
Mar 18, 2025	2.240	2.290	2.120	2.240	299,632	+0.01(+0.45%)
Mar 17, 2025	2.170	2.260	2.060	2.230	220,068	+0.13(+6.19%)
Mar 14, 2025	2.060	2.130	2.020	2.100	193,980	+0.07(+3.45%)
Mar 13, 2025	2.080	2.080	1.930	2.030	246,378	+0.02(+1.00%)
Mar 12, 2025	2.230	2.260	2.010	2.010	321,787	-0.22(-9.87%)
Mar 11, 2025	2.080	2.230	2.070	2.230	375,556	+0.14(+6.70%)
Mar 10, 2025	2.330	2.330	2.000	2.090	428,140	-0.27(-11.44%)
Mar 07, 2025	2.400	2.410	2.240	2.360	461,116	-0.04(-1.67%)
Mar 06, 2025	2.540	2.540	2.280	2.400	346,724	-0.16(-6.25%)
Mar 05, 2025	2.490	2.560	2.305	2.560	757,369	+0.12(+4.92%)
Mar 04, 2025	2.060	2.460	2.000	2.440	1,281,998	+0.47(+23.86%)