Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
21:48:40 EDT Sun 28 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-26
Z
ENZ
1.07
1.07
1.04
1.05
-0.02
114,913
399
0.942
1.40
2024-04-25
Z
ENZ
1.04
1.09
1.04
1.07
74,257
191
1.03
1.34
2024-04-24
Z
ENZ
1.10
1.10
1.05
1.06
-0.025
77,130
217
0.942
1.13
2024-04-23
Z
ENZ
1.08
1.11
1.08
1.09
76,123
304
0.9511
1.37
2024-04-22
Z
ENZ
1.08
1.11
1.07
1.09
0.015
120,187
315
0.942
1.32
2024-04-19
Z
ENZ
1.11
1.115
1.07
1.09
-0.03
257,883
309
1.03
1.31
2024-04-18
Z
ENZ
1.14
1.1401
1.07
1.13
-0.04
203,077
498
0.9786
1.40
2024-04-17
Z
ENZ
1.13
1.16
1.13
1.15
-0.005
123,985
301
1.06
1.27
2024-04-16
Z
ENZ
1.17
1.17
1.15
1.15
-0.005
54,912
262
0.9786
1.33
2024-04-15
Z
ENZ
1.17
1.1999
1.16
1.17
117,279
393
1.15
1.36
2024-04-12
Z
ENZ
1.21
1.21
1.16
1.17
-0.01
103,240
332
1.15
1.44
2024-04-11
Z
ENZ
1.24
1.24
1.17
1.18
-0.04
153,015
488
1.15
1.44
2024-04-10
Z
ENZ
1.19
1.24
1.16
1.21
0.04
137,304
739
1.15
1.48
2024-04-09
Z
ENZ
1.20
1.205
1.17
1.20
87,142
255
1.04
1.41
2024-04-08
Z
ENZ
1.25
1.28
1.165
1.20
-0.065
321,777
332
1.03
1.61
2024-04-05
Z
ENZ
1.26
1.30
1.25
1.26
-0.02
49,858
50
1.01
1.46
2024-04-04
Z
ENZ
1.29
1.29
1.26
1.27
0.01
23,539
95
1.05
1.47
2024-04-03
Z
ENZ
1.30
1.30
1.26
1.26
-0.01
29,292
65
1.06
1.44
2024-04-02
Z
ENZ
1.25
1.30
1.25
1.28
0.025
42,924
97
1.15
1.42
2024-04-01
Z
ENZ
1.29
1.29
1.25
1.25
-0.02
38,426
86
1.08
1.45
2024-03-29
Z
ENZ
1.28
1.29
1.27
1.27
0.005
0
0
0.9328
1.46
2024-03-28
Z
ENZ
1.28
1.29
1.27
1.27
0.005
45,471
85
0.9328
1.46
2024-03-27
Z
ENZ
1.25
1.30
1.23
1.27
0.02
87,181
114
1.11
1.36
2024-03-26
Z
ENZ
1.27
1.27
1.23
1.25
88,262
134
1.11
1.38
2024-03-25
Z
ENZ
1.2501
1.27
1.25
1.25
41,684
132
1.10
1.45
2024-03-22
Z
ENZ
1.24
1.26
1.21
1.26
0.035
72,168
148
1.10
1.37
2024-03-21
Z
ENZ
1.22
1.255
1.21
1.21
129,008
138
1.11
1.37
2024-03-20
Z
ENZ
1.25
1.279
1.22
1.22
-0.01
110,710
166
1.22
1.27
2024-03-19
Z
ENZ
1.22
1.29
1.22
1.23
-0.02
42,604
111
1.22
1.44
2024-03-18
Z
ENZ
1.26
1.29
1.21
1.25
0.05
78,039
245
1.21
1.76
2024-03-15
Z
ENZ
1.25
1.3017
1.21
1.21
-0.049
153,977
499
1.11
1.46
2024-03-14
Z
ENZ
1.32
1.32
1.25
1.26
0.02
252,908
643
1.24
1.45
2024-03-13
Z
ENZ
1.28
1.30
1.23
1.23
-0.03
60,501
169
1.23
1.46
2024-03-12
Z
ENZ
1.31
1.31
1.27
1.27
-0.03
105,566
188
1.23
1.36
2024-03-11
Z
ENZ
1.32
1.3226
1.30
1.31
-0.015
61,410
152
1.19
1.46
2024-03-08
Z
ENZ
1.33
1.34
1.29
1.33
-0.02
97,951
201
1.23
1.47
2024-03-07
Z
ENZ
1.33
1.34
1.29
1.33
-0.03
89,609
119
1.19
1.47
2024-03-06
Z
ENZ
1.33
1.35
1.33
1.33
0.009
33,103
103
1.19
1.47
2024-03-05
Z
ENZ
1.34
1.355
1.32
1.33
-0.03
36,701
102
1.19
1.47
2024-03-04
Z
ENZ
1.35
1.38
1.32
1.36
0.03
71,242
235
1.19
1.50
2024-03-01
Z
ENZ
1.335
1.35
1.3001
1.3275
-0.0025
38,004
81
1.30
1.51
2024-02-29
Z
ENZ
1.34
1.3523
1.27
1.33
-0.01
154,096
269
1.18
1.45
2024-02-28
Z
ENZ
1.32
1.38
1.32
1.33
62,422
155
1.23
1.49
2024-02-27
Z
ENZ
1.39
1.39
1.335
1.34
0.01
116,849
235
1.23
1.49
2024-02-26
Z
ENZ
1.34
1.40
1.34
1.34
-0.04
131,387
276
1.14
1.50
2024-02-23
Z
ENZ
1.35
1.38
1.34
1.38
100,821
126
1.22
1.51
2024-02-22
Z
ENZ
1.36
1.39
1.33
1.35
0.05
194,546
397
1.13
1.50
2024-02-21
Z
ENZ
1.29
1.36
1.29
1.33
0.01
76,318
222
1.19
1.51
2024-02-20
Z
ENZ
1.26
1.39
1.26
1.33
-0.01
368,070
299
1.23
1.49
2024-02-19
Z
ENZ
1.3826
1.3826
1.345
1.36
0.01
0
0
1.10
1.48
2024-02-16
Z
ENZ
1.3826
1.3826
1.345
1.36
0.01
49,469
71
1.10
1.48
2024-02-15
Z
ENZ
1.37
1.39
1.34
1.35
-0.035
80,532
176
1.10
1.57
2024-02-14
Z
ENZ
1.34
1.39
1.34
1.39
0.001
175,206
237
1.14
1.49
2024-02-13
Z
ENZ
1.39
1.399
1.34
1.35
101,149
197
1.11
1.51
2024-02-12
Z
ENZ
1.35
1.39
1.34
1.36
0.01
287,597
554
1.20
1.51
2024-02-09
Z
ENZ
1.33
1.37
1.30
1.35
0.01
342,756
497
0.9328
1.48
2024-02-08
Z
ENZ
1.26
1.3701
1.26
1.35
0.08
264,275
294
1.20
1.49
2024-02-07
Z
ENZ
1.24
1.28
1.235
1.27
0.02
47,798
61
1.16
1.49
2024-02-06
Z
ENZ
1.23
1.28
1.22
1.25
0.01
130,778
231
1.06
1.40
2024-02-05
Z
ENZ
1.26
1.27
1.20
1.24
-0.05
53,952
105
1.06
1.49
2024-02-02
Z
ENZ
1.24
1.285
1.24
1.27
-0.01
27,314
47
1.20
5.32
2024-02-01
Z
ENZ
1.26
1.28
1.2222
1.26
-0.005
79,788
155
1.10
1.49
2024-01-31
Z
ENZ
1.27
1.2777
1.26
1.26
-0.0089
6,542
12
1.13
1.57
2024-01-30
Z
ENZ
1.27
1.30
1.25
1.28
0.01
55,069
65
1.14
1.57
2024-01-29
Z
ENZ
1.30
1.31
1.25
1.27
-0.03
68,047
106
1.16
1.57