Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20211.35001.35001.27001.28001.280069,592
Jan. 22, 20211.36001.37001.35001.35001.350057,900
Jan. 21, 20211.38001.40001.37001.37001.370023,000
Jan. 20, 20211.40001.43001.38001.39001.390036,900
Jan. 19, 20211.38001.41001.36001.36001.360057,800
Jan. 18, 20211.38001.38001.35001.36001.360018,300
Jan. 15, 20211.36001.45001.33001.39001.3900138,800
Jan. 14, 20211.40001.44001.38001.38001.3800211,200
Jan. 13, 20211.39001.40001.38001.40001.4000138,900
Jan. 12, 20211.37001.40001.36001.39001.3900140,100
Jan. 11, 20211.30001.39001.28001.36001.3600157,200
Jan. 08, 20211.23001.32001.23001.30001.3000317,300
Jan. 07, 20211.19001.24001.19001.23001.230077,700
Jan. 06, 20211.15001.20001.15001.16001.160069,600
Jan. 05, 20211.12001.18001.12001.14001.140045,000
Jan. 04, 20211.15001.16001.11001.12001.120049,700
Dec. 31, 20201.16001.20001.12001.15001.150040,100
Dec. 30, 20201.16001.18001.15001.18001.180072,200
Dec. 29, 20201.18001.23001.14001.15001.1500155,600
Dec. 24, 20201.25001.25001.18001.20001.20009,800
Dec. 23, 20201.18001.25001.18001.25001.2500104,800
Dec. 22, 20201.25001.25001.15001.18001.180084,700
Dec. 21, 20201.20001.25001.08001.25001.2500268,600
Dec. 18, 20201.26001.27001.21001.25001.250061,000
Dec. 17, 20201.30001.30001.25001.25001.250038,800
Dec. 16, 20201.34001.34001.27001.28001.2800129,100
Dec. 15, 20201.36001.37001.29001.34001.3400163,800
Dec. 14, 20201.38001.48001.31001.32001.3200182,400
Dec. 11, 20201.31001.45001.30001.40001.4000164,300
Dec. 10, 20201.28001.35001.27001.32001.320091,200
Dec. 09, 20201.33001.38001.31001.33001.3300192,700
Dec. 08, 20201.17001.34001.17001.32001.3200205,300
Dec. 07, 20201.24001.24001.15001.15001.1500101,700
Dec. 04, 20201.24001.25001.19001.24001.2400139,400
Dec. 03, 20201.20001.25001.20001.24001.2400211,500
Dec. 02, 20201.17001.22001.14001.20001.2000145,800
Dec. 01, 20201.09001.19001.09001.15001.1500196,200
Nov. 30, 20201.03001.08001.03001.06001.060070,600
Nov. 27, 20201.06001.06001.03001.03001.030024,300
Nov. 26, 20201.06001.07001.04001.04001.040036,600
Nov. 25, 20201.05001.08001.04001.07001.070054,200
Nov. 24, 20201.06001.07001.03001.03001.0300110,400
Nov. 23, 20201.08001.08001.06001.06001.060053,900
Nov. 20, 20201.07001.09001.06001.07001.0700126,300
Nov. 19, 20201.03001.06001.01001.06001.060060,000
Nov. 18, 20201.04001.04001.00001.01001.010038,700
Nov. 17, 20200.99001.08000.99000.99000.9900128,400
Nov. 16, 20201.01001.02001.00001.00001.000084,600
Nov. 13, 20201.00001.01000.97000.97000.970098,300
Nov. 12, 20201.04001.05000.97000.97000.970091,900
Nov. 11, 20201.01001.02000.99001.02001.020033,800
Nov. 10, 20201.00001.04000.99001.01001.0100111,700
Nov. 09, 20201.09001.09000.92000.94000.9400343,400
Nov. 06, 20201.05001.06001.01001.06001.060077,200
Nov. 05, 20200.98001.06000.95001.04001.0400180,400
Nov. 04, 20200.98000.98000.95000.95000.950018,500
Nov. 03, 20200.96000.96000.92000.92000.920070,500
Nov. 02, 20200.90000.92000.88000.89000.890055,400
Oct. 30, 20200.91000.91000.89000.89000.890086,600
Oct. 29, 20200.94000.94000.90000.90000.900045,400
Oct. 28, 20200.93000.95000.91000.93000.930019,000
Oct. 27, 20200.95000.96000.90000.90000.900042,000
Oct. 26, 20201.03001.03000.95000.95000.950040,100
Oct. 23, 20200.97001.02000.96001.00001.000019,900
Oct. 22, 20201.03001.03000.97000.97000.970033,400
Oct. 21, 20201.00001.02000.95001.02001.020074,000
Oct. 20, 20201.05001.08001.00001.01001.0100310,300
Oct. 19, 20200.88001.06000.88000.99000.9900195,100
Oct. 16, 20200.87000.90000.86000.89000.890077,500
Oct. 15, 20200.89000.90000.86000.87000.870030,500
Oct. 14, 20200.88000.92000.86000.89000.8900106,200
Oct. 13, 20200.86000.88000.86000.86000.860065,400
Oct. 09, 20200.84000.85000.84000.85000.850020,200
Oct. 08, 20200.88000.88000.83000.83000.830035,900
Oct. 07, 20200.84000.84000.83000.83000.830036,000
Oct. 06, 20200.83000.86000.83000.84000.840025,000
Oct. 05, 20200.85000.85000.83000.83000.830055,700
Oct. 02, 20200.86000.88000.83000.83000.830027,200
Oct. 01, 20200.84000.85000.84000.85000.850026,000
Sep. 30, 20200.82000.84000.82000.83000.830024,500
Sep. 29, 20200.84000.84000.82000.82000.820022,700
Sep. 28, 20200.81000.84000.81000.83000.830015,500
Sep. 25, 20200.83000.83000.80000.81000.810063,600
Sep. 24, 20200.83000.83000.82000.82000.820023,600
Sep. 23, 20200.82000.85000.82000.83000.830027,800
Sep. 22, 20200.83000.86000.82000.82000.820030,100
Sep. 21, 20200.83000.84000.82000.83000.830066,700
Sep. 18, 20200.86000.87000.85000.85000.850062,500
Sep. 17, 20200.88000.88000.86000.86000.860036,900
Sep. 16, 20200.90000.90000.86000.87000.870062,600
Sep. 15, 20200.90000.92000.89000.89000.890092,700
Sep. 14, 20200.91000.91000.91000.91000.910034,200
Sep. 11, 20200.91000.94000.91000.91000.910032,100
Sep. 10, 20200.94000.94000.91000.91000.91009,900
Sep. 09, 20200.93000.93000.91000.91000.910024,000
Sep. 08, 20200.93000.93000.90000.91000.910067,700
Sep. 04, 20200.95000.96000.93000.93000.930031,900
Sep. 03, 20200.99000.99000.94000.94000.940018,800
Sep. 02, 20200.97000.99000.95000.97000.970032,200
Sep. 01, 20200.97000.97000.93000.94000.940036,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...