Canada markets close in 3 hours 10 minutes

Enablence Technologies Inc. (ENA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.80000.0000 (0.00%)
As of 11:42AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.80000.80000.80000.80000.80005,108
Mar 27, 20240.58000.80000.58000.80000.80007,200
Mar 26, 20240.58000.58000.58000.58000.5800-
Mar 25, 20240.58000.58000.58000.58000.5800500
Mar 22, 20240.59000.59000.59000.59000.590025,500
Mar 21, 20240.61000.61000.60000.60000.60001,500
Mar 20, 20240.80000.80000.80000.80000.8000500
Mar 19, 20240.80000.80000.80000.80000.8000-
Mar 18, 20240.80000.80000.80000.80000.8000200
Mar 15, 20240.80000.80000.80000.80000.8000-
Mar 14, 20240.80000.80000.80000.80000.8000300
Mar 13, 20240.80000.80000.80000.80000.8000-
Mar 12, 20240.70000.80000.70000.80000.80002,500
Mar 11, 20240.80000.80000.80000.80000.8000-
Mar 08, 20240.80000.80000.80000.80000.8000-
Mar 07, 20240.80000.80000.80000.80000.80004,400
Mar 06, 20240.75000.75000.75000.75000.7500-
Mar 05, 20240.75000.75000.75000.75000.7500-
Mar 04, 20240.75000.75000.75000.75000.7500-
Mar 01, 20240.75000.75000.75000.75000.7500-
Feb 29, 20240.75000.75000.75000.75000.7500500
Feb 28, 20240.80000.80000.80000.80000.8000-
Feb 27, 20240.80000.80000.80000.80000.8000-
Feb 26, 20240.80000.80000.80000.80000.8000-
Feb 23, 20240.80000.80000.80000.80000.80002,000
Feb 22, 20240.84000.84000.84000.84000.8400-
Feb 21, 20240.84000.84000.84000.84000.8400-
Feb 20, 20240.84000.84000.84000.84000.8400-
Feb 16, 20240.84000.84000.84000.84000.8400-
Feb 15, 20240.84000.84000.84000.84000.8400-
Feb 14, 20240.84000.84000.84000.84000.8400-
Feb 13, 20240.84000.84000.84000.84000.8400-
Feb 12, 20240.84000.84000.84000.84000.8400-
Feb 09, 20240.83000.84000.83000.84000.84001,000
Feb 08, 20240.74000.74000.74000.74000.7400500
Feb 07, 20240.84000.84000.84000.84000.8400-
Feb 06, 20240.84000.84000.84000.84000.8400-
Feb 05, 20240.84000.84000.84000.84000.8400-
Feb 02, 20240.84000.84000.84000.84000.8400-
Feb 01, 20240.84000.84000.84000.84000.8400-
Jan 31, 20240.84000.84000.84000.84000.8400-
Jan 30, 20240.84000.84000.84000.84000.8400-
Jan 29, 20240.84000.84000.84000.84000.8400-
Jan 26, 20240.84000.84000.84000.84000.8400500
Jan 25, 20240.84000.84000.84000.84000.84001,500
Jan 24, 20240.84000.84000.84000.84000.84005,000
Jan 23, 20240.84000.84000.84000.84000.8400500
Jan 22, 20240.84000.84000.84000.84000.84001,000
Jan 19, 20240.84000.84000.84000.84000.8400-
Jan 18, 20240.84000.84000.84000.84000.8400-
Jan 17, 20240.84000.84000.84000.84000.8400-
Jan 16, 20240.90000.90000.84000.84000.840022,100
Jan 15, 20241.24001.24001.24001.24001.2400-
Jan 12, 20241.23001.24001.23001.24001.2400500
Jan 11, 20241.23001.23001.23001.23001.2300-
Jan 10, 20241.23001.23001.23001.23001.2300200
Jan 09, 20241.23001.23001.23001.23001.2300-
Jan 08, 20241.23001.23001.23001.23001.2300-
Jan 05, 20241.24001.24001.23001.23001.23001,100
Jan 04, 20241.45001.45001.45001.45001.4500-
Jan 03, 20241.45001.45001.45001.45001.4500-
Jan 02, 20241.45001.45001.45001.45001.4500-
Dec 29, 20231.45001.45001.45001.45001.4500200
Dec 28, 20231.15001.15001.15001.15001.1500-
Dec 27, 20231.00001.15001.00001.15001.15005,000
Dec 22, 20230.99001.00000.99001.00001.0000600
Dec 21, 20231.00001.00001.00001.00001.0000300
Dec 20, 20231.05001.05001.05001.05001.0500-
Dec 19, 20231.05001.05001.05001.05001.05001,000
Dec 18, 20230.85000.85000.85000.85000.8500-
Dec 15, 20230.85000.85000.85000.85000.8500-
Dec 14, 20230.85000.85000.85000.85000.8500-
Dec 13, 20230.85000.85000.85000.85000.8500-
Dec 12, 20230.85000.85000.85000.85000.8500-
Dec 11, 20230.85000.85000.85000.85000.8500-
Dec 08, 20230.85000.85000.85000.85000.8500-
Dec 07, 20230.85000.85000.85000.85000.8500500
Dec 06, 20230.90000.90000.90000.90000.9000-
Dec 05, 20230.90000.90000.90000.90000.9000-
Dec 04, 20230.90000.90000.90000.90000.9000-
Dec 01, 20230.90000.90000.90000.90000.9000-
Nov 30, 20230.90000.90000.90000.90000.9000-
Nov 29, 20230.90000.90000.90000.90000.9000-
Nov 28, 20230.90000.90000.90000.90000.9000-
Nov 27, 20230.90000.90000.90000.90000.9000-
Nov 24, 20230.90000.90000.90000.90000.9000-
Nov 23, 20230.90000.90000.90000.90000.9000-
Nov 22, 20230.90000.90000.90000.90000.9000-
Nov 21, 20230.90000.90000.90000.90000.9000-
Nov 20, 20230.90000.90000.90000.90000.90005,000
Nov 17, 20231.05001.05001.05001.05001.05005,000
Nov 16, 20231.03001.05001.02001.05001.050010,700
Nov 15, 20231.00001.00001.00001.00001.0000-
Nov 14, 20231.00001.00001.00001.00001.0000-
Nov 13, 20231.01001.01001.00001.00001.000075,000
Nov 10, 20231.35001.35001.35001.35001.3500-
Nov 09, 20231.35001.35001.35001.35001.3500-
Nov 08, 20231.35001.35001.35001.35001.3500-
Nov 07, 20231.35001.35001.35001.35001.3500-
Nov 06, 20231.35001.35001.35001.35001.3500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...