Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Encore Energy Corp | EU | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
6.70 | 6.44 | 6.70 | 6.58 | 6.49 |
EU Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 6.71 | 6.91 | 6.40 | 6.64 | 160,231 | -0.13 | -1.94% |
1 Month | 6.22 | 6.91 | 5.55 | 6.20 | 190,737 | 0.36 | 5.79% |
3 Months | 5.86 | 6.91 | 5.07 | 5.84 | 214,746 | 0.72 | 12.29% |
6 Months | 4.45 | 6.91 | 4.36 | 5.74 | 227,727 | 2.13 | 47.87% |
1 Year | 3.15 | 6.91 | 2.64 | 4.75 | 235,714 | 3.43 | 108.89% |
3 Years | 1.49 | 6.91 | 0.95 | 2.43 | 357,013 | 5.09 | 341.61% |
5 Years | 0.135 | 6.91 | 0.075 | 1.74 | 332,120 | 6.45 | 4,774.07% |
EU 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 6.58 | 0.09 | 1.39% | 6.70 | 6.70 | 6.44 | 114,086 |
May 09 2024 | 6.49 | -0.11 | -1.67% | 6.49 | 6.74 | 6.49 | 110,082 |
May 08 2024 | 6.60 | -0.23 | -3.37% | 6.83 | 6.83 | 6.43 | 126,537 |
May 07 2024 | 6.83 | 0.09 | 1.34% | 6.74 | 6.91 | 6.68 | 135,523 |
May 06 2024 | 6.74 | 0.34 | 5.31% | 6.58 | 6.88 | 6.58 | 290,929 |
May 03 2024 | 6.40 | -0.32 | -4.76% | 6.71 | 6.72 | 6.40 | 138,085 |
May 02 2024 | 6.72 | 0.30 | 4.67% | 6.43 | 6.82 | 6.43 | 229,844 |
May 01 2024 | 6.42 | 0.12 | 1.90% | 6.40 | 6.82 | 6.40 | 480,172 |
Apr 30 2024 | 6.30 | 0.01 | 0.16% | 6.25 | 6.30 | 6.04 | 231,490 |
Apr 29 2024 | 6.29 | 0.31 | 5.18% | 6.17 | 6.30 | 6.15 | 202,026 |
Apr 26 2024 | 5.98 | 0.00 | 0.00% | 5.98 | 5.98 | 5.98 | 0 |
Apr 25 2024 | 5.98 | -0.01 | -0.17% | 6.00 | 6.02 | 5.87 | 181,401 |
Apr 24 2024 | 5.99 | 0.11 | 1.87% | 5.81 | 6.01 | 5.80 | 186,458 |
Apr 23 2024 | 5.88 | 0.21 | 3.70% | 5.65 | 5.88 | 5.65 | 140,111 |
Apr 22 2024 | 5.67 | -0.03 | -0.53% | 5.63 | 5.78 | 5.63 | 118,590 |
Apr 19 2024 | 5.70 | 0.10 | 1.79% | 5.59 | 5.74 | 5.59 | 49,153 |
Apr 18 2024 | 5.60 | -0.09 | -1.58% | 5.71 | 5.77 | 5.60 | 48,414 |
Apr 17 2024 | 5.69 | -0.01 | -0.18% | 5.68 | 5.92 | 5.61 | 231,594 |
Apr 16 2024 | 5.70 | -0.08 | -1.38% | 5.70 | 5.87 | 5.55 | 237,915 |
Apr 15 2024 | 5.78 | -0.26 | -4.30% | 6.02 | 6.10 | 5.78 | 263,025 |
Apr 12 2024 | 6.04 | 0.01 | 0.17% | 6.22 | 6.33 | 5.99 | 222,654 |
Apr 11 2024 | 6.03 | 0.10 | 1.69% | 5.94 | 6.25 | 5.93 | 264,782 |