STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

EnWave Corporation (ENW.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2750

0.0000

(0.00%)

As of 03:53PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	0.2700	0.2800	0.2700	0.2750	0.2750	50
Apr 19, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	9,800
Apr 18, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	91,100
Apr 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	3,300
Apr 16, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	9,000
Apr 15, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	51,400
Apr 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Apr 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	54,000
Apr 10, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 09, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	12,100
Apr 08, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	171,600
Apr 05, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	24,000
Apr 04, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	38,300
Apr 03, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	16,500
Apr 02, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	56,500
Apr 01, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	700
Mar 28, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	26,800
Mar 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	51,800
Mar 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	500
Mar 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,700
Mar 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	9,400
Mar 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 20, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	7,000
Mar 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	8,000
Mar 18, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	19,600
Mar 15, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	37,000
Mar 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 13, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	28,000
Mar 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	47,000
Mar 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	23,000
Mar 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	58,900
Mar 07, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	13,200
Mar 06, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	192,000
Mar 05, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	21,000
Mar 04, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	32,300
Mar 01, 2024	0.3000	0.3200	0.2800	0.3200	0.3200	45,000
Feb 29, 2024	0.3300	0.3300	0.2700	0.2700	0.2700	117,900
Feb 28, 2024	0.2700	0.3300	0.2700	0.3300	0.3300	79,900
Feb 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	26,000
Feb 26, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	38,500
Feb 23, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	5,500
Feb 22, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	118,000
Feb 21, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	16,000
Feb 20, 2024	0.2900	0.2900	0.2700	0.2800	0.2800	122,700
Feb 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	8,400
Feb 15, 2024	0.2900	0.3100	0.2900	0.3100	0.3100	64,500
Feb 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	26,800
Feb 13, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	53,000
Feb 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	16,000
Feb 09, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	16,500
Feb 07, 2024	0.2600	0.3000	0.2600	0.2800	0.2800	185,500
Feb 06, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	21,000
Feb 05, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	16,500
Feb 02, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	23,900
Feb 01, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	39,400
Jan 31, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	41,200
Jan 30, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	41,500
Jan 29, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	80,000
Jan 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,900
Jan 25, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	14,900
Jan 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	33,000
Jan 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	52,000
Jan 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	28,500
Jan 19, 2024	0.2900	0.3000	0.2800	0.2800	0.2800	37,500
Jan 18, 2024	0.3000	0.3100	0.2800	0.3100	0.3100	15,300
Jan 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 16, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	7,000
Jan 15, 2024	0.3300	0.3300	0.2800	0.3000	0.3000	136,500
Jan 12, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	175,000
Jan 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	400
Jan 10, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	29,500
Jan 09, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	10,600
Jan 08, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Jan 05, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	15,500
Jan 04, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	17,500
Jan 03, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	11,900
Jan 02, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	1,500
Dec 29, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	500
Dec 28, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	3,700
Dec 27, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	44,700
Dec 22, 2023	0.3500	0.3700	0.3500	0.3600	0.3600	97,900
Dec 21, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	28,900
Dec 20, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	46,000
Dec 19, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	37,500
Dec 18, 2023	0.3500	0.3500	0.3400	0.3400	0.3400	92,300
Dec 15, 2023	0.3800	0.3800	0.3500	0.3600	0.3600	25,500
Dec 14, 2023	0.3500	0.3700	0.3500	0.3700	0.3700	19,800
Dec 13, 2023	0.3600	0.3600	0.3400	0.3500	0.3500	60,500
Dec 12, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	51,800
Dec 11, 2023	0.3800	0.3800	0.3700	0.3800	0.3800	13,900
Dec 08, 2023	0.3700	0.3700	0.3600	0.3700	0.3700	44,600
Dec 07, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	16,600
Dec 06, 2023	0.3400	0.3700	0.3300	0.3700	0.3700	153,000
Dec 05, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	4,000
Dec 04, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	6,800
Dec 01, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	9,300
Nov 30, 2023	0.3200	0.3300	0.3200	0.3300	0.3300	17,000
Nov 29, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	34,700
Nov 28, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	14,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,993.19+121.23(+0.55%)

S&P 5005,061.49+50.89(+1.02%)

DOW38,428.38+188.40(+0.49%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL82.56+0.66(+0.81%)

Bitcoin CAD91,064.91+704.37(+0.78%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

EnWave Corporation (ENW.V)

S&P/TSX
21,993.19
+121.23(+0.55%)

S&P 500
5,061.49
+50.89(+1.02%)

DOW
38,428.38
+188.40(+0.49%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
82.56
+0.66(+0.81%)

Bitcoin CAD
91,064.91
+704.37(+0.78%)