Canada markets closed

Engagement Labs Inc. (EL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 3:40PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 20210.04000.05000.04000.05000.050041,230
Sep. 27, 20210.04500.05000.04500.05000.050016,000
Sep. 24, 20210.05000.05000.05000.05000.0500-
Sep. 23, 20210.05000.05000.05000.05000.0500114,000
Sep. 22, 20210.04500.04500.04500.04500.0450-
Sep. 21, 20210.04500.04500.04500.04500.0450-
Sep. 20, 20210.04500.04500.04500.04500.045020,000
Sep. 17, 20210.05000.05000.05000.05000.0500-
Sep. 16, 20210.05000.05000.05000.05000.0500-
Sep. 15, 20210.05000.05000.05000.05000.0500-
Sep. 14, 20210.05000.05000.05000.05000.050027,000
Sep. 13, 20210.04500.04500.04500.04500.0450-
Sep. 10, 20210.04500.04500.04500.04500.0450-
Sep. 09, 20210.04500.04500.04500.04500.0450-
Sep. 08, 20210.04500.04500.04500.04500.04505,000
Sep. 07, 20210.04500.04500.04500.04500.0450112,700
Sep. 03, 20210.04500.05000.04500.05000.050050,000
Sep. 02, 20210.04000.04500.04000.04500.045025,000
Sep. 01, 20210.04000.04000.04000.04000.040014,700
Aug. 31, 20210.04500.04500.04500.04500.0450-
Aug. 30, 20210.04500.04500.04500.04500.0450-
Aug. 27, 20210.03500.04500.03500.04500.045046,000
Aug. 26, 20210.04500.04500.04000.04000.040096,200
Aug. 25, 20210.04000.04000.03500.04000.0400262,200
Aug. 24, 20210.04500.04500.04500.04500.04508,000
Aug. 23, 20210.04500.04500.04500.04500.045038,000
Aug. 20, 20210.04500.04500.04500.04500.04501,000
Aug. 19, 20210.04500.04500.04500.04500.0450108,000
Aug. 18, 20210.05000.05000.05000.05000.050023,800
Aug. 17, 20210.05500.05500.05000.05000.0500308,200
Aug. 16, 20210.07000.07000.05500.06000.0600820,700
Aug. 13, 20210.10000.10000.06500.07500.0750380,600
Aug. 12, 20210.10000.11500.10000.11500.115045,300
Aug. 11, 20210.10500.10500.10500.10500.1050-
Aug. 10, 20210.10500.11500.07500.10500.105092,800
Aug. 09, 20210.10500.12500.10000.11500.115017,700
Aug. 06, 20210.11000.11000.10000.10000.100039,000
Aug. 05, 20210.12500.13000.12000.12000.120032,700
Aug. 04, 20210.12500.12500.12500.12500.12505,500
Aug. 03, 20210.09500.12500.09500.12500.125021,600
Jul. 30, 20210.12000.12000.12000.12000.120010,000
Jul. 29, 20210.11000.11000.11000.11000.1100-
Jul. 28, 20210.09500.11000.09500.11000.110012,100
Jul. 27, 20210.10000.10000.10000.10000.10003,000
Jul. 26, 20210.07500.07500.07500.07500.07505,100
Jul. 23, 20210.12500.12500.12500.12500.12501,000
Jul. 23, 20211:5 Stock Split
Jul. 22, 20210.12500.12500.12500.12500.12509,800
Jul. 21, 20210.12500.12500.12500.12500.12508,000
Jul. 20, 20210.10000.12500.10000.12500.125041,200
Jul. 19, 20210.12500.12500.12500.12500.125018,300
Jul. 16, 20210.12500.12500.12500.12500.12506,400
Jul. 15, 20210.12500.12500.12500.12500.1250600
Jul. 14, 20210.12500.12500.12500.12500.12501,600
Jul. 13, 20210.12500.12500.12500.12500.12506,800
Jul. 12, 20210.12500.12500.12500.12500.12501,200
Jul. 09, 20210.10000.10000.10000.10000.1000-
Jul. 08, 20210.12500.12500.10000.10000.100045,320
Jul. 07, 20210.12500.15000.12500.15000.150038,400
Jul. 06, 20210.15000.15000.12500.12500.1250144,900
Jul. 05, 20210.12500.15000.10000.10000.100025,460
Jul. 02, 20210.12500.12500.12500.12500.125047,400
Jun. 30, 20210.12500.12500.12500.12500.1250143,760
Jun. 29, 20210.12500.12500.12500.12500.125012,280
Jun. 28, 20210.15000.15000.12500.15000.150015,380
Jun. 25, 20210.12500.12500.12500.12500.1250-
Jun. 24, 20210.12500.12500.12500.12500.1250200
Jun. 23, 20210.12500.12500.12500.12500.1250116,800
Jun. 22, 20210.15000.15000.15000.15000.1500-
Jun. 21, 20210.15000.15000.15000.15000.150023,800
Jun. 18, 20210.12500.12500.12500.12500.125011,260
Jun. 17, 20210.12500.12500.12500.12500.12501,200
Jun. 16, 20210.15000.15000.15000.15000.1500-
Jun. 15, 20210.15000.15000.12500.15000.150013,200
Jun. 14, 20210.15000.15000.15000.15000.15002,400
Jun. 11, 20210.15000.15000.15000.15000.15007,400
Jun. 10, 20210.15000.15000.12500.12500.125012,040
Jun. 09, 20210.15000.15000.15000.15000.15003,360
Jun. 08, 20210.12500.15000.12500.15000.150022,000
Jun. 07, 20210.15000.15000.15000.15000.15004,200
Jun. 04, 20210.15000.15000.15000.15000.150042,600
Jun. 03, 20210.15000.15000.12500.12500.1250175,860
Jun. 02, 20210.15000.17500.15000.15000.1500250,380
Jun. 01, 20210.15000.15000.15000.15000.1500233,260
May 31, 20210.12500.12500.12500.12500.1250-
May 28, 20210.15000.15000.12500.12500.125030,000
May 27, 20210.15000.15000.15000.15000.1500-
May 26, 20210.15000.15000.15000.15000.15001,000
May 25, 20210.12500.15000.12500.15000.150025,800
May 21, 20210.15000.15000.12500.15000.150056,200
May 20, 20210.12500.12500.12500.12500.125030,280
May 19, 20210.12500.12500.12500.12500.12501,400
May 18, 20210.12500.12500.12500.12500.1250200
May 17, 20210.12500.12500.12500.12500.125034,100
May 14, 20210.15000.15000.15000.15000.15002,000
May 13, 20210.15000.15000.12500.12500.12504,640
May 12, 20210.15000.15000.15000.15000.15006,000
May 11, 20210.15000.15000.12500.12500.125067,060
May 10, 20210.15000.15000.15000.15000.150013,820
May 07, 20210.15000.15000.15000.15000.150010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...