EnWave Corporation (ENW.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.2800-0.0700 (-5.19%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 25, 2021	1.3500	1.3500	1.2700	1.2800	1.2800	69,592
Jan. 22, 2021	1.3600	1.3700	1.3500	1.3500	1.3500	57,900
Jan. 21, 2021	1.3800	1.4000	1.3700	1.3700	1.3700	23,000
Jan. 20, 2021	1.4000	1.4300	1.3800	1.3900	1.3900	36,900
Jan. 19, 2021	1.3800	1.4100	1.3600	1.3600	1.3600	57,800
Jan. 18, 2021	1.3800	1.3800	1.3500	1.3600	1.3600	18,300
Jan. 15, 2021	1.3600	1.4500	1.3300	1.3900	1.3900	138,800
Jan. 14, 2021	1.4000	1.4400	1.3800	1.3800	1.3800	211,200
Jan. 13, 2021	1.3900	1.4000	1.3800	1.4000	1.4000	138,900
Jan. 12, 2021	1.3700	1.4000	1.3600	1.3900	1.3900	140,100
Jan. 11, 2021	1.3000	1.3900	1.2800	1.3600	1.3600	157,200
Jan. 08, 2021	1.2300	1.3200	1.2300	1.3000	1.3000	317,300
Jan. 07, 2021	1.1900	1.2400	1.1900	1.2300	1.2300	77,700
Jan. 06, 2021	1.1500	1.2000	1.1500	1.1600	1.1600	69,600
Jan. 05, 2021	1.1200	1.1800	1.1200	1.1400	1.1400	45,000
Jan. 04, 2021	1.1500	1.1600	1.1100	1.1200	1.1200	49,700
Dec. 31, 2020	1.1600	1.2000	1.1200	1.1500	1.1500	40,100
Dec. 30, 2020	1.1600	1.1800	1.1500	1.1800	1.1800	72,200
Dec. 29, 2020	1.1800	1.2300	1.1400	1.1500	1.1500	155,600
Dec. 24, 2020	1.2500	1.2500	1.1800	1.2000	1.2000	9,800
Dec. 23, 2020	1.1800	1.2500	1.1800	1.2500	1.2500	104,800
Dec. 22, 2020	1.2500	1.2500	1.1500	1.1800	1.1800	84,700
Dec. 21, 2020	1.2000	1.2500	1.0800	1.2500	1.2500	268,600
Dec. 18, 2020	1.2600	1.2700	1.2100	1.2500	1.2500	61,000
Dec. 17, 2020	1.3000	1.3000	1.2500	1.2500	1.2500	38,800
Dec. 16, 2020	1.3400	1.3400	1.2700	1.2800	1.2800	129,100
Dec. 15, 2020	1.3600	1.3700	1.2900	1.3400	1.3400	163,800
Dec. 14, 2020	1.3800	1.4800	1.3100	1.3200	1.3200	182,400
Dec. 11, 2020	1.3100	1.4500	1.3000	1.4000	1.4000	164,300
Dec. 10, 2020	1.2800	1.3500	1.2700	1.3200	1.3200	91,200
Dec. 09, 2020	1.3300	1.3800	1.3100	1.3300	1.3300	192,700
Dec. 08, 2020	1.1700	1.3400	1.1700	1.3200	1.3200	205,300
Dec. 07, 2020	1.2400	1.2400	1.1500	1.1500	1.1500	101,700
Dec. 04, 2020	1.2400	1.2500	1.1900	1.2400	1.2400	139,400
Dec. 03, 2020	1.2000	1.2500	1.2000	1.2400	1.2400	211,500
Dec. 02, 2020	1.1700	1.2200	1.1400	1.2000	1.2000	145,800
Dec. 01, 2020	1.0900	1.1900	1.0900	1.1500	1.1500	196,200
Nov. 30, 2020	1.0300	1.0800	1.0300	1.0600	1.0600	70,600
Nov. 27, 2020	1.0600	1.0600	1.0300	1.0300	1.0300	24,300
Nov. 26, 2020	1.0600	1.0700	1.0400	1.0400	1.0400	36,600
Nov. 25, 2020	1.0500	1.0800	1.0400	1.0700	1.0700	54,200
Nov. 24, 2020	1.0600	1.0700	1.0300	1.0300	1.0300	110,400
Nov. 23, 2020	1.0800	1.0800	1.0600	1.0600	1.0600	53,900
Nov. 20, 2020	1.0700	1.0900	1.0600	1.0700	1.0700	126,300
Nov. 19, 2020	1.0300	1.0600	1.0100	1.0600	1.0600	60,000
Nov. 18, 2020	1.0400	1.0400	1.0000	1.0100	1.0100	38,700
Nov. 17, 2020	0.9900	1.0800	0.9900	0.9900	0.9900	128,400
Nov. 16, 2020	1.0100	1.0200	1.0000	1.0000	1.0000	84,600
Nov. 13, 2020	1.0000	1.0100	0.9700	0.9700	0.9700	98,300
Nov. 12, 2020	1.0400	1.0500	0.9700	0.9700	0.9700	91,900
Nov. 11, 2020	1.0100	1.0200	0.9900	1.0200	1.0200	33,800
Nov. 10, 2020	1.0000	1.0400	0.9900	1.0100	1.0100	111,700
Nov. 09, 2020	1.0900	1.0900	0.9200	0.9400	0.9400	343,400
Nov. 06, 2020	1.0500	1.0600	1.0100	1.0600	1.0600	77,200
Nov. 05, 2020	0.9800	1.0600	0.9500	1.0400	1.0400	180,400
Nov. 04, 2020	0.9800	0.9800	0.9500	0.9500	0.9500	18,500
Nov. 03, 2020	0.9600	0.9600	0.9200	0.9200	0.9200	70,500
Nov. 02, 2020	0.9000	0.9200	0.8800	0.8900	0.8900	55,400
Oct. 30, 2020	0.9100	0.9100	0.8900	0.8900	0.8900	86,600
Oct. 29, 2020	0.9400	0.9400	0.9000	0.9000	0.9000	45,400
Oct. 28, 2020	0.9300	0.9500	0.9100	0.9300	0.9300	19,000
Oct. 27, 2020	0.9500	0.9600	0.9000	0.9000	0.9000	42,000
Oct. 26, 2020	1.0300	1.0300	0.9500	0.9500	0.9500	40,100
Oct. 23, 2020	0.9700	1.0200	0.9600	1.0000	1.0000	19,900
Oct. 22, 2020	1.0300	1.0300	0.9700	0.9700	0.9700	33,400
Oct. 21, 2020	1.0000	1.0200	0.9500	1.0200	1.0200	74,000
Oct. 20, 2020	1.0500	1.0800	1.0000	1.0100	1.0100	310,300
Oct. 19, 2020	0.8800	1.0600	0.8800	0.9900	0.9900	195,100
Oct. 16, 2020	0.8700	0.9000	0.8600	0.8900	0.8900	77,500
Oct. 15, 2020	0.8900	0.9000	0.8600	0.8700	0.8700	30,500
Oct. 14, 2020	0.8800	0.9200	0.8600	0.8900	0.8900	106,200
Oct. 13, 2020	0.8600	0.8800	0.8600	0.8600	0.8600	65,400
Oct. 09, 2020	0.8400	0.8500	0.8400	0.8500	0.8500	20,200
Oct. 08, 2020	0.8800	0.8800	0.8300	0.8300	0.8300	35,900
Oct. 07, 2020	0.8400	0.8400	0.8300	0.8300	0.8300	36,000
Oct. 06, 2020	0.8300	0.8600	0.8300	0.8400	0.8400	25,000
Oct. 05, 2020	0.8500	0.8500	0.8300	0.8300	0.8300	55,700
Oct. 02, 2020	0.8600	0.8800	0.8300	0.8300	0.8300	27,200
Oct. 01, 2020	0.8400	0.8500	0.8400	0.8500	0.8500	26,000
Sep. 30, 2020	0.8200	0.8400	0.8200	0.8300	0.8300	24,500
Sep. 29, 2020	0.8400	0.8400	0.8200	0.8200	0.8200	22,700
Sep. 28, 2020	0.8100	0.8400	0.8100	0.8300	0.8300	15,500
Sep. 25, 2020	0.8300	0.8300	0.8000	0.8100	0.8100	63,600
Sep. 24, 2020	0.8300	0.8300	0.8200	0.8200	0.8200	23,600
Sep. 23, 2020	0.8200	0.8500	0.8200	0.8300	0.8300	27,800
Sep. 22, 2020	0.8300	0.8600	0.8200	0.8200	0.8200	30,100
Sep. 21, 2020	0.8300	0.8400	0.8200	0.8300	0.8300	66,700
Sep. 18, 2020	0.8600	0.8700	0.8500	0.8500	0.8500	62,500
Sep. 17, 2020	0.8800	0.8800	0.8600	0.8600	0.8600	36,900
Sep. 16, 2020	0.9000	0.9000	0.8600	0.8700	0.8700	62,600
Sep. 15, 2020	0.9000	0.9200	0.8900	0.8900	0.8900	92,700
Sep. 14, 2020	0.9100	0.9100	0.9100	0.9100	0.9100	34,200
Sep. 11, 2020	0.9100	0.9400	0.9100	0.9100	0.9100	32,100
Sep. 10, 2020	0.9400	0.9400	0.9100	0.9100	0.9100	9,900
Sep. 09, 2020	0.9300	0.9300	0.9100	0.9100	0.9100	24,000
Sep. 08, 2020	0.9300	0.9300	0.9000	0.9100	0.9100	67,700
Sep. 04, 2020	0.9500	0.9600	0.9300	0.9300	0.9300	31,900
Sep. 03, 2020	0.9900	0.9900	0.9400	0.9400	0.9400	18,800
Sep. 02, 2020	0.9700	0.9900	0.9500	0.9700	0.9700	32,200
Sep. 01, 2020	0.9700	0.9700	0.9300	0.9400	0.9400	36,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,906.02+60.11(+0.34%)

S&P 5003,855.36+13.89(+0.36%)

DOW30,960.00-36.98(-0.12%)

EnWave Corporation (ENW.V)

S&P/TSX
17,906.02
+60.11(+0.34%)

S&P 500
3,855.36
+13.89(+0.36%)

DOW
30,960.00
-36.98(-0.12%)