We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Encore Energy Corp | TSXV:EU | TSX Venture | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.01 | 0.16% | 6.30 | 6.03 | 6.36 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.25 | 6.04 | 6.25 | 231,490 | 21:00:11 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.29 | 0.00 | 0.00% | 6.29 | 6.29 | 0 |
| 29 Apr 2024 | 6.29 | 0.19 | 3.11% | 6.15 | 6.30 | 202,026 |
| 26 Apr 2024 | 6.10 | 0.12 | 2.01% | 5.92 | 6.12 | 134,039 |
| 25 Apr 2024 | 5.98 | -0.01 | -0.17% | 5.87 | 6.02 | 181,401 |
| 24 Apr 2024 | 5.99 | 0.11 | 1.87% | 5.80 | 6.01 | 186,458 |
| 23 Apr 2024 | 5.88 | 0.21 | 3.70% | 5.65 | 5.88 | 140,111 |
| 22 Apr 2024 | 5.67 | -0.03 | -0.53% | 5.63 | 5.78 | 118,590 |
| 19 Apr 2024 | 5.70 | 0.10 | 1.79% | 5.59 | 5.74 | 49,153 |
| 18 Apr 2024 | 5.60 | -0.09 | -1.58% | 5.60 | 5.77 | 48,414 |
| 17 Apr 2024 | 5.69 | -0.01 | -0.18% | 5.61 | 5.92 | 231,594 |
| 16 Apr 2024 | 5.70 | -0.08 | -1.38% | 5.55 | 5.87 | 237,915 |
| 15 Apr 2024 | 5.78 | -0.26 | -4.30% | 5.78 | 6.10 | 263,025 |
| 12 Apr 2024 | 6.04 | 0.01 | 0.17% | 5.99 | 6.33 | 222,654 |
| 11 Apr 2024 | 6.03 | 0.10 | 1.69% | 5.93 | 6.25 | 264,782 |
| 10 Apr 2024 | 5.93 | 0.04 | 0.68% | 5.76 | 5.95 | 166,521 |
| 09 Apr 2024 | 5.89 | -0.05 | -0.84% | 5.84 | 6.10 | 143,774 |
| 08 Apr 2024 | 5.94 | -0.22 | -3.57% | 5.83 | 6.10 | 397,753 |
| 05 Apr 2024 | 6.16 | 0.13 | 2.16% | 6.01 | 6.24 | 164,938 |
| 04 Apr 2024 | 6.03 | -0.39 | -6.07% | 6.03 | 6.53 | 164,978 |
| 03 Apr 2024 | 6.42 | 0.18 | 2.88% | 6.39 | 6.73 | 429,933 |
| 02 Apr 2024 | 6.24 | 0.04 | 0.65% | 6.03 | 6.35 | 279,300 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.65 | 6.30 | 5.65 | 6.05 | 177,499 | 0.65 | 11.50% |
| 1 Month | 6.07 | 6.73 | 5.55 | 6.00 | 204,912 | 0.23 | 3.79% |
| 3 Months | 6.35 | 6.73 | 5.07 | 5.81 | 218,739 | -0.05 | -0.79% |
| 6 Months | 4.42 | 6.73 | 4.13 | 5.59 | 229,410 | 1.88 | 42.53% |
| 1 Year | 2.93 | 6.73 | 2.64 | 4.67 | 233,003 | 3.37 | 115.02% |
| 3 Years | 1.27 | 6.73 | 0.95 | 2.39 | 358,884 | 5.03 | 396.06% |
| 5 Years | 0.145 | 6.73 | 0.075 | 1.71 | 331,903 | 6.16 | 4,244.83% |
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
