Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Encore Energy Corp | TSXV:EU | TSX Venture | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.04 | 0.74% | 5.43 | 5.42 | 5.44 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 5.44 | 5.29 | 5.31 | 149,483 | 17:04:14 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 5.39 | -0.11 | -2.00% | 5.28 | 5.59 | 164,939 |
| 19 Nov 2024 | 5.50 | 0.22 | 4.17% | 5.28 | 5.52 | 263,344 |
| 18 Nov 2024 | 5.28 | 0.22 | 4.35% | 5.13 | 5.71 | 360,165 |
| 15 Nov 2024 | 5.06 | 0.08 | 1.61% | 4.96 | 5.51 | 342,431 |
| 14 Nov 2024 | 4.98 | 0.03 | 0.61% | 4.84 | 5.14 | 260,424 |
| 13 Nov 2024 | 4.95 | 0.01 | 0.20% | 4.85 | 5.29 | 275,735 |
| 12 Nov 2024 | 4.94 | -0.27 | -5.18% | 4.88 | 5.21 | 139,590 |
| 11 Nov 2024 | 5.21 | -0.07 | -1.33% | 5.06 | 5.24 | 81,596 |
| 08 Nov 2024 | 5.28 | 0.13 | 2.52% | 5.08 | 5.28 | 73,144 |
| 07 Nov 2024 | 5.15 | 0.01 | 0.19% | 5.13 | 5.36 | 194,690 |
| 06 Nov 2024 | 5.14 | 0.27 | 5.54% | 4.83 | 5.30 | 180,701 |
| 05 Nov 2024 | 4.87 | -0.17 | -3.37% | 4.85 | 5.19 | 197,553 |
| 04 Nov 2024 | 5.04 | -0.27 | -5.08% | 4.92 | 5.23 | 209,464 |
| 01 Nov 2024 | 5.31 | -0.19 | -3.45% | 5.27 | 5.53 | 147,835 |
| 31 Oct 2024 | 5.50 | 0.01 | 0.18% | 5.29 | 5.53 | 108,984 |
| 30 Oct 2024 | 5.49 | -0.08 | -1.44% | 5.46 | 5.60 | 64,527 |
| 29 Oct 2024 | 5.57 | 0.01 | 0.18% | 5.46 | 5.57 | 91,731 |
| 28 Oct 2024 | 5.56 | -0.06 | -1.07% | 5.44 | 5.59 | 122,526 |
| 25 Oct 2024 | 5.62 | -0.06 | -1.06% | 5.25 | 5.76 | 245,778 |
| 24 Oct 2024 | 5.68 | 0.18 | 3.27% | 5.44 | 5.68 | 74,891 |
| 23 Oct 2024 | 5.50 | -0.43 | -7.25% | 5.48 | 5.89 | 198,761 |
| 22 Oct 2024 | 5.93 | -0.02 | -0.34% | 5.64 | 5.95 | 141,322 |
| 21 Oct 2024 | 5.95 | -0.11 | -1.82% | 5.80 | 6.12 | 216,114 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.86 | 5.71 | 4.84 | 5.22 | 278,261 | 0.57 | 11.73% |
| 1 Month | 5.57 | 5.76 | 4.83 | 5.23 | 180,002 | -0.14 | -2.51% |
| 3 Months | 4.74 | 6.12 | 4.10 | 5.30 | 222,619 | 0.69 | 14.56% |
| 6 Months | 6.55 | 6.76 | 4.10 | 5.34 | 194,978 | -1.12 | -17.10% |
| 1 Year | 5.29 | 6.91 | 4.10 | 5.59 | 209,091 | 0.14 | 2.65% |
| 3 Years | 1.91 | 6.91 | 0.97 | 2.93 | 315,968 | 3.52 | 184.29% |
| 5 Years | 0.13 | 6.91 | 0.075 | 2.06 | 332,366 | 5.30 | 4,076.92% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
