Canada markets open in 6 hours 49 minutes

Engagement Labs Inc. (EL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0350-0.0050 (-12.50%)
At close: 02:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.03500.03500.03500.03500.0350165,000
Jan. 20, 20220.04000.04000.04000.04000.0400-
Jan. 19, 20220.04000.04000.04000.04000.0400300
Jan. 18, 20220.04000.04000.04000.04000.0400-
Jan. 17, 20220.04000.04000.04000.04000.04002,000
Jan. 14, 20220.04000.04000.03500.04000.04003,000
Jan. 13, 20220.03500.03500.03500.03500.03503,500
Jan. 12, 20220.03500.03500.03500.03500.0350-
Jan. 11, 20220.03500.03500.03500.03500.035028,000
Jan. 10, 20220.04000.04000.04000.04000.0400-
Jan. 07, 20220.03500.04000.03500.04000.040055,000
Jan. 06, 20220.04000.04000.04000.04000.0400-
Jan. 05, 20220.04000.04000.04000.04000.0400-
Jan. 04, 20220.04000.04000.04000.04000.040032,000
Dec. 31, 20210.04000.04000.04000.04000.04006,000
Dec. 30, 20210.03500.03500.03500.03500.0350-
Dec. 29, 20210.03500.03500.03500.03500.03509,100
Dec. 24, 20210.04000.04000.04000.04000.0400-
Dec. 23, 20210.04000.04000.03500.04000.0400191,800
Dec. 22, 20210.04000.04000.04000.04000.040040,200
Dec. 21, 20210.04500.04500.04500.04500.0450-
Dec. 20, 20210.04000.04500.03500.04500.0450124,000
Dec. 17, 20210.04000.04000.04000.04000.0400-
Dec. 16, 20210.04000.04000.04000.04000.040038,700
Dec. 15, 20210.03500.03500.03500.03500.035022,000
Dec. 14, 20210.03500.03500.03500.03500.03506,000
Dec. 13, 20210.03500.04000.03500.04000.0400114,000
Dec. 10, 20210.03500.03500.03500.03500.035020,400
Dec. 09, 20210.04000.04000.03500.03500.0350160,000
Dec. 08, 20210.04000.04000.04000.04000.0400196,800
Dec. 07, 20210.03500.04000.03500.03500.0350462,300
Dec. 06, 20210.04000.04000.04000.04000.0400234,200
Dec. 03, 20210.04500.04500.04000.04000.0400192,100
Dec. 02, 20210.04500.04500.04500.04500.0450133,900
Dec. 01, 20210.05000.05000.05000.05000.05009,200
Nov. 30, 20210.04500.05000.04500.04500.045072,000
Nov. 29, 20210.05500.05500.04500.05000.0500358,700
Nov. 26, 20210.06000.06000.05000.05000.05001,180,500
Nov. 25, 20210.04500.11500.04500.06500.06502,961,400
Nov. 24, 20210.03500.03500.03500.03500.03505,400
Nov. 23, 20210.03500.03500.03500.03500.0350-
Nov. 22, 20210.03500.03500.03500.03500.03504,000
Nov. 19, 20210.04000.04000.04000.04000.0400-
Nov. 18, 20210.04000.04000.04000.04000.0400160,000
Nov. 17, 20210.04000.04000.04000.04000.04007,000
Nov. 16, 20210.04000.04000.04000.04000.0400-
Nov. 15, 20210.04000.04000.04000.04000.040053,500
Nov. 12, 20210.04000.04000.04000.04000.0400-
Nov. 11, 20210.03500.04000.03500.04000.0400245,000
Nov. 10, 20210.04000.04000.04000.04000.0400-
Nov. 09, 20210.04000.04000.04000.04000.04007,000
Nov. 08, 20210.04000.04000.04000.04000.040062,000
Nov. 05, 20210.04500.04500.04500.04500.0450-
Nov. 04, 20210.04000.04500.04000.04500.045011,500
Nov. 03, 20210.04000.04000.04000.04000.040018,000
Nov. 02, 20210.04000.04000.04000.04000.0400-
Nov. 01, 20210.04000.04000.04000.04000.04007,800
Oct. 29, 20210.04000.04000.03500.03500.035037,000
Oct. 28, 20210.04500.04500.04500.04500.04507,200
Oct. 27, 20210.04000.04000.04000.04000.0400104,000
Oct. 26, 20210.03500.04000.03500.04000.040058,000
Oct. 25, 20210.04000.04000.03500.04000.040064,200
Oct. 22, 20210.04000.04000.04000.04000.0400100,000
Oct. 21, 20210.04000.04000.04000.04000.0400-
Oct. 20, 20210.04000.04000.04000.04000.0400141,000
Oct. 19, 20210.04000.04000.04000.04000.0400205,400
Oct. 18, 20210.04000.04000.04000.04000.0400106,400
Oct. 15, 20210.04000.04000.04000.04000.0400332,500
Oct. 14, 20210.04500.04500.04500.04500.0450-
Oct. 13, 20210.04500.04500.04500.04500.045059,800
Oct. 12, 20210.04500.04500.04500.04500.0450-
Oct. 08, 20210.04500.04500.04500.04500.0450-
Oct. 07, 20210.04500.04500.04500.04500.0450-
Oct. 06, 20210.04000.04500.04000.04500.045099,800
Oct. 05, 20210.05000.05000.05000.05000.0500-
Oct. 04, 20210.05000.05000.05000.05000.0500-
Oct. 01, 20210.05000.05000.05000.05000.05005,400
Sep. 30, 20210.05000.05000.05000.05000.0500-
Sep. 29, 20210.05000.05000.05000.05000.0500-
Sep. 28, 20210.04000.05000.04000.05000.050041,200
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...