Canada markets close in 5 hours 38 minutes

Engagement Labs Inc. (EL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0250-0.0050 (-16.67%)
As of 10:05AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 23, 20210.02500.02500.02500.02500.0250584,000
Jun. 22, 20210.03000.03000.03000.03000.0300-
Jun. 21, 20210.03000.03000.03000.03000.0300119,000
Jun. 18, 20210.02500.02500.02500.02500.025056,300
Jun. 17, 20210.02500.02500.02500.02500.02506,000
Jun. 16, 20210.03000.03000.03000.03000.0300-
Jun. 15, 20210.03000.03000.02500.03000.030066,000
Jun. 14, 20210.03000.03000.03000.03000.030012,000
Jun. 11, 20210.03000.03000.03000.03000.030037,000
Jun. 10, 20210.03000.03000.02500.02500.025060,200
Jun. 09, 20210.03000.03000.03000.03000.030016,800
Jun. 08, 20210.02500.03000.02500.03000.0300110,000
Jun. 07, 20210.03000.03000.03000.03000.030021,000
Jun. 04, 20210.03000.03000.03000.03000.0300213,000
Jun. 03, 20210.03000.03000.02500.02500.0250879,300
Jun. 02, 20210.03000.03500.03000.03000.03001,251,900
Jun. 01, 20210.03000.03000.03000.03000.03001,166,300
May 31, 20210.02500.02500.02500.02500.0250-
May 28, 20210.03000.03000.02500.02500.0250150,000
May 27, 20210.03000.03000.03000.03000.0300-
May 26, 20210.03000.03000.03000.03000.03005,000
May 25, 20210.02500.03000.02500.03000.0300129,000
May 21, 20210.03000.03000.02500.03000.0300281,000
May 20, 20210.02500.02500.02500.02500.0250151,400
May 19, 20210.02500.02500.02500.02500.02507,000
May 18, 20210.02500.02500.02500.02500.02501,000
May 17, 20210.02500.02500.02500.02500.0250170,500
May 14, 20210.03000.03000.03000.03000.030010,000
May 13, 20210.03000.03000.02500.02500.025023,200
May 12, 20210.03000.03000.03000.03000.030030,000
May 11, 20210.03000.03000.02500.02500.0250335,300
May 10, 20210.03000.03000.03000.03000.030069,100
May 07, 20210.03000.03000.03000.03000.030050,000
May 06, 20210.03000.03000.03000.03000.0300-
May 05, 20210.03000.03000.03000.03000.03005,000
May 04, 20210.03500.03500.03000.03000.030099,500
May 03, 20210.03500.03500.03500.03500.03501,800
Apr. 30, 20210.03500.03500.03500.03500.035090,000
Apr. 29, 20210.03000.03000.03000.03000.030021,000
Apr. 28, 20210.03000.03000.03000.03000.03009,000
Apr. 27, 20210.03500.03500.03000.03000.0300165,000
Apr. 26, 20210.03500.03500.03000.03000.030093,500
Apr. 23, 20210.03500.03500.03000.03000.0300132,000
Apr. 22, 20210.03000.03000.03000.03000.0300111,000
Apr. 21, 20210.03500.03500.03000.03000.0300142,200
Apr. 20, 20210.03000.03000.03000.03000.0300519,200
Apr. 19, 20210.03000.03000.03000.03000.0300190,000
Apr. 16, 20210.04000.04000.03000.03500.0350336,800
Apr. 15, 20210.03500.03500.03500.03500.0350360,000
Apr. 14, 20210.03500.03500.03500.03500.035032,800
Apr. 13, 20210.03500.03500.03500.03500.0350109,100
Apr. 12, 20210.04000.04000.04000.04000.040015,000
Apr. 09, 20210.04000.04000.04000.04000.0400-
Apr. 08, 20210.03500.04000.03500.04000.04004,000
Apr. 07, 20210.04000.04000.03500.03500.0350883,000
Apr. 06, 20210.03500.04000.03500.04000.040051,000
Apr. 05, 20210.04000.04000.04000.04000.0400100,000
Apr. 01, 20210.04000.04000.04000.04000.0400600
Mar. 31, 20210.04000.04000.04000.04000.04003,800
Mar. 30, 20210.04500.04500.04500.04500.0450-
Mar. 29, 20210.04500.04500.04500.04500.045060,700
Mar. 26, 20210.04500.04500.04500.04500.045043,900
Mar. 25, 20210.04000.04500.04000.04500.0450137,300
Mar. 24, 20210.04500.04500.04500.04500.0450162,800
Mar. 23, 20210.05000.05000.04500.04500.045015,100
Mar. 22, 20210.04000.04500.04000.04500.045049,700
Mar. 19, 20210.04500.05000.04500.05000.050092,900
Mar. 18, 20210.04500.05000.04500.05000.050099,000
Mar. 17, 20210.04500.04500.04000.04500.04501,079,900
Mar. 16, 20210.05000.05000.05000.05000.0500289,400
Mar. 15, 20210.05000.05000.05000.05000.0500103,000
Mar. 12, 20210.05500.05500.05000.05000.0500147,000
Mar. 11, 20210.05000.05000.05000.05000.0500653,900
Mar. 10, 20210.05000.05000.04000.04500.045074,400
Mar. 09, 20210.04500.05000.04500.05000.050088,900
Mar. 08, 20210.04500.05000.04000.05000.0500317,300
Mar. 05, 20210.04000.04500.04000.04500.0450639,600
Mar. 04, 20210.05000.05000.04000.04000.04001,267,200
Mar. 03, 20210.04500.04500.04500.04500.0450143,000
Mar. 02, 20210.05500.05500.05000.05000.0500443,900
Mar. 01, 20210.05500.05500.05000.05500.0550610,200
Feb. 26, 20210.05500.05500.05000.05500.0550282,900
Feb. 25, 20210.07000.07000.05500.05500.05501,554,900
Feb. 24, 20210.05000.07000.05000.06500.06504,339,300
Feb. 23, 20210.04000.05000.03500.05000.05001,604,800
Feb. 22, 20210.04500.04500.04000.04500.0450443,600
Feb. 19, 20210.04500.04500.04500.04500.0450330,900
Feb. 18, 20210.04500.04500.04000.04500.0450203,100
Feb. 17, 20210.05000.05000.04500.04500.0450989,900
Feb. 16, 20210.05500.05500.04500.05000.05001,144,500
Feb. 12, 20210.04000.06000.04000.05500.05504,942,100
Feb. 11, 20210.05000.05000.04000.04500.04501,220,100
Feb. 10, 20210.03500.05500.03500.05000.05009,526,400
Feb. 09, 20210.03000.03500.03000.03000.0300135,100
Feb. 08, 20210.03000.03500.03000.03000.0300119,000
Feb. 05, 20210.03500.03500.03500.03500.035046,100
Feb. 04, 20210.03500.03500.03000.03000.030083,000
Feb. 03, 20210.03000.03000.02500.03000.0300182,500
Feb. 02, 20210.03000.03000.03000.03000.0300195,900
Feb. 01, 20210.02500.03000.02500.03000.0300193,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...