Energisa Historical Data - ENMT3F | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Miscellaneous
BOV
Energisa (ENMT3F)
Energisa (ENMT3F) Historical

Energisa (ENMT3F)

84.38

0.00

(0.00%)

Closed June 24 3:55PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719005400	82.76	0.01	0.01	82.75	82.76	82.75	2
1718918940	82.75	2.75	3.44	82.75	82.75	82.75	3
1718832540	80	-2.75	-3.32	80	80	80	27
1718746200	82.75	8.22	11.03	82.75	82.75	82.75	4
1718659800	74.53	0.02	0.03	74.53	74.53	74.53	1
1718400600	74.51	0	0.00	74.51	74.51	74.51	0
1718314200	74.51	1.19	1.62	74.51	74.51	74.51	1
1718227800	73.32	0.08	0.11	73.32	73.32	73.32	1
1718141400	73.24	-4.01	-5.19	73.24	73.24	73.24	6
1718055000	77.25	0	0.00	77.25	77.25	77.25	1
1717795800	77.25	0	0.00	77.25	77.25	77.25	1
1717709400	77.25	-2.21	-2.78	77.25	77.25	77.25	15
1717622940	79.46	-0.01	-0.01	79.46	79.46	79.46	6
1717536600	79.47	-0.53	-0.66	79.47	80	79.47	9
1717450200	80	-2.7	-3.26	80	80	80	4
1717191000	82.7	0	0.00	82.7	82.7	82.7	3
1717018200	82.7	0	0.00	82.7	82.7	82.7	0
1716931800	82.7	0	0.00	82.7	82.7	82.7	0
1716845400	82.7	0	0.00	82.7	82.7	82.7	0
1716586200	82.7	0	0.00	82.76	82.76	82.7	22
1716499800	82.7	0	0.00	82.7	82.7	82.7	1
1716413400	82.7	0	0.00	82.7	82.7	82.7	0
1716327000	82.7	0	0.00	82.7	82.7	82.7	0
1716240600	82.7	0.99	1.21	82.7	82.7	82.7	3
1715981400	81.71	0	0.00	81.71	81.71	81.71	0
1715895000	81.71	-0.83	-1.01	82.54	82.7	81.71	10
1715808600	82.54	0	0.00	82.54	82.54	82.54	0
1715722200	82.54	0	0.00	82.54	82.54	82.54	0
1715635800	82.54	0.65	0.79	82.54	82.54	82.54	1
1715376600	81.89	0	0.00	81.89	81.89	81.89	0
1715290200	81.89	0	0.00	81.89	81.89	81.89	0
1715203800	81.89	-0.01	-0.01	81.89	81.89	81.89	1
1715117400	81.9	5.65	7.41	76.25	81.9	76.25	17
1715031000	76.25	-5.65	-6.90	76.25	76.25	76.25	1
1714771800	81.9	0	0.00	81.9	81.9	81.9	0
1714685400	81.9	0.02	0.02	81.9	81.9	81.9	1
1714512600	81.88	1.88	2.35	81.88	81.88	81.88	12
1714426200	80	0	0.00	80	80	80	0
1714167000	80	0	0.00	81.18	81.18	80	4
1714080600	80	0	0.00	80	80	80	0
1713994200	80	0	0.00	80	80	80	0
1713907800	80	8.5	11.89	76.23	80	76.23	48
1713821400	71.5	0	0.00	71.5	71.5	71.5	0
1713562200	71.5	0	0.00	71.5	71.5	71.5	0
1713475800	71.5	-1	-1.38	71.55	72	71.5	22
1713389400	72.5	-1.64	-2.21	72.5	72.5	72.5	65
1713302940	74.14	0.93	1.27	71.01	74.14	68.22	20
1713216600	73.21	-3.79	-4.92	73.21	73.21	73.21	6
1712957400	77	-2.3	-2.90	78.75	78.75	77	4
1712870940	79.3	0	0.00	79.3	79.3	79.3	0
1712784540	79.3	-0.13	-0.16	79.43	79.43	79.3	2
1712698140	79.43	0	0.00	73.21	79.43	73.21	4
1712611740	79.43	6.22	8.50	79.43	79.43	79.43	1
1712352540	73.21	0	0.00	73.21	73.21	73.21	0
1712266140	73.21	0	0.00	73.21	73.21	73.21	0
1712179740	73.21	-2.79	-3.67	73.21	73.21	73.21	6
1712093400	76	-0.53	-0.69	76	76	76	2
1712006940	76.53	0.28	0.37	76.25	76.53	76.25	11
1711661400	76.25	2.25	3.04	76.2	76.25	76.2	48
1711574940	74	2.32	3.24	72.01	74	72	4
1711488600	71.68	0	0.00	71.68	71.68	71.68	0
1711402200	71.68	0	0.00	71.68	71.68	71.68	0

New York & Company

WAM Strategic Value

NLBNPIT1YLS0 20240920 180

CaiTerra International Energy

Canadian National Railway

Life Healthcare (PK)

Toronto Dominion Bank

Bank of Valletta

NLBNPIT1Y300 20241220 300

VF2N24C001050 - 07/2024

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions