Canada Markets close in 3 hrs 5 mins

EnWave Corporation (ENW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.46000.0000 (0.00%)
As of 09:30AM EDT. Market open.
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20220.46000.46000.46000.46000.460019,940
Oct 04, 20220.49000.49000.46000.46000.460041,100
Oct 03, 20220.48000.48000.46000.46000.46008,600
Sept 30, 20220.48000.48000.48000.48000.48004,200
Sept 29, 20220.48000.48000.48000.48000.48005,500
Sept 28, 20220.48000.48000.48000.48000.48005,500
Sept 27, 20220.50000.50000.50000.50000.500011,500
Sept 26, 20220.48000.48000.48000.48000.48002,700
Sept 23, 20220.47000.48000.44000.48000.480044,700
Sept 22, 20220.50000.50000.48000.48000.480032,700
Sept 21, 20220.51000.51000.50000.50000.500075,000
Sept 20, 20220.50000.50000.50000.50000.500016,000
Sept 19, 20220.51000.51000.50000.50000.500021,300
Sept 16, 20220.52000.52000.51000.51000.51004,000
Sept 15, 20220.52000.52000.51000.51000.51004,000
Sept 14, 20220.52000.53000.50000.50000.500069,800
Sept 13, 20220.52000.52000.50000.50000.500096,000
Sept 12, 20220.55000.55000.52000.52000.520041,700
Sept 09, 20220.56000.56000.54000.54000.54009,500
Sept 08, 20220.56000.60000.55000.55000.550016,000
Sept 07, 20220.53000.55000.52000.53000.530032,900
Sept 06, 20220.55000.55000.52000.52000.520021,600
Sept 02, 20220.57000.57000.55000.55000.550019,300
Sept 01, 20220.58000.63000.55000.57000.5700134,600
Aug 31, 20220.56000.58000.52000.58000.5800117,600
Aug 30, 20220.59000.59000.55000.56000.560091,900
Aug 29, 20220.60000.60000.59000.59000.590049,100
Aug 26, 20220.62000.62000.60000.60000.600016,100
Aug 25, 20220.60000.62000.60000.62000.6200102,600
Aug 24, 20220.63000.63000.61000.61000.610078,700
Aug 23, 20220.65000.65000.62000.63000.630048,400
Aug 22, 20220.67000.67000.65000.65000.650017,800
Aug 19, 20220.67000.68000.67000.68000.680016,500
Aug 18, 20220.67000.68000.67000.67000.670040,100
Aug 17, 20220.67000.67000.65000.66000.660010,000
Aug 16, 20220.67000.67000.67000.67000.670019,800
Aug 15, 20220.67000.68000.67000.68000.680017,500
Aug 12, 20220.67000.67000.67000.67000.6700800
Aug 11, 20220.67000.68000.66000.68000.680027,600
Aug 10, 20220.64000.66000.64000.65000.650034,800
Aug 09, 20220.65000.66000.65000.66000.660035,500
Aug 08, 20220.63000.63000.63000.63000.63008,500
Aug 05, 20220.63000.64000.63000.64000.640019,000
Aug 04, 20220.64000.64000.63000.63000.63006,900
Aug 03, 20220.61000.61000.61000.61000.6100-
Aug 02, 20220.63000.63000.61000.61000.61003,900
Jul 29, 20220.62000.62000.62000.62000.620011,700
Jul 28, 20220.63000.64000.63000.64000.64003,000
Jul 27, 20220.62000.62000.62000.62000.62004,300
Jul 26, 20220.64000.64000.64000.64000.64005,900
Jul 25, 20220.65000.65000.63000.64000.64008,500
Jul 22, 20220.62000.64000.62000.64000.640023,200
Jul 21, 20220.61000.62000.61000.62000.620018,500
Jul 20, 20220.62000.62000.62000.62000.620020,000
Jul 19, 20220.64000.64000.61000.62000.620072,000
Jul 18, 20220.65000.67000.65000.67000.670058,700
Jul 15, 20220.62000.63000.62000.63000.630014,500
Jul 14, 20220.62000.62000.62000.62000.6200100,300
Jul 13, 20220.64000.66000.61000.66000.660064,600
Jul 12, 20220.62000.66000.62000.62000.6200111,300
Jul 11, 20220.61000.61000.61000.61000.610034,100
Jul 08, 20220.62000.63000.61000.61000.610026,400
Jul 07, 20220.64000.64000.62000.62000.620010,000
Jul 06, 20220.64000.64000.63000.63000.630046,100
Jul 05, 20220.62000.63000.62000.62000.620040,100
Jul 04, 20220.63000.63000.62000.62000.620033,000
Jun 30, 20220.64000.64000.63000.63000.630026,700
Jun 29, 20220.64000.64000.64000.64000.640040,300
Jun 28, 20220.63000.64000.63000.63000.63008,700
Jun 27, 20220.64000.64000.62000.62000.620058,000
Jun 24, 20220.63000.64000.63000.63000.630051,700
Jun 23, 20220.63000.64000.63000.64000.640014,600
Jun 22, 20220.65000.65000.63000.63000.630022,100
Jun 21, 20220.65000.65000.65000.65000.650016,500
Jun 20, 20220.65000.65000.63000.63000.630016,900
Jun 17, 20220.62000.62000.62000.62000.62004,800
Jun 16, 20220.64000.64000.61000.61000.610049,000
Jun 15, 20220.63000.63000.62000.63000.63004,000
Jun 14, 20220.65000.65000.61000.61000.610042,000
Jun 13, 20220.65000.65000.63000.65000.65008,900
Jun 10, 20220.65000.65000.63000.63000.630017,400
Jun 09, 20220.69000.69000.64000.64000.6400243,400
Jun 08, 20220.68000.70000.68000.70000.70005,000
Jun 07, 20220.67000.68000.67000.68000.68002,400
Jun 06, 20220.69000.69000.67000.67000.670019,900
Jun 03, 20220.68000.68000.67000.68000.68003,500
Jun 02, 20220.68000.68000.67000.68000.680014,700
Jun 01, 20220.69000.69000.65000.65000.6500179,000
May 31, 20220.68000.68000.68000.68000.68008,500
May 30, 20220.72000.72000.67000.67000.670032,900
May 27, 20220.72000.73000.67000.67000.6700100,900
May 26, 20220.74000.75000.72000.73000.730041,200
May 25, 20220.73000.73000.72000.72000.720042,500
May 24, 20220.74000.74000.70000.70000.7000117,700
May 20, 20220.72000.73000.67000.67000.670016,800
May 19, 20220.70000.73000.68000.73000.730079,900
May 18, 20220.68000.68000.66000.67000.670027,000
May 17, 20220.67000.67000.65000.65000.6500184,000
May 16, 20220.68000.70000.65000.65000.6500229,000
May 13, 20220.69000.69000.60000.60000.6000579,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...