TECH STOCKS FALL, WALMART RALLIES AMID MIXED TRADING

U.S. housing starts for July decline 9.2%, falling more than expected

EnWave Corporation (ENW.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6700

-0.0100

(-1.47%)

As of 10:19AM EDT. Market open.

Time Period:

Aug 16, 2021 - Aug 16, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2022	0.6700	0.6700	0.6700	0.6700	0.6700	19,800
Aug 15, 2022	0.6700	0.6800	0.6700	0.6800	0.6800	17,500
Aug 12, 2022	0.6700	0.6700	0.6700	0.6700	0.6700	800
Aug 11, 2022	0.6700	0.6800	0.6600	0.6800	0.6800	27,600
Aug 10, 2022	0.6400	0.6600	0.6400	0.6500	0.6500	34,800
Aug 09, 2022	0.6500	0.6600	0.6500	0.6600	0.6600	35,500
Aug 08, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	8,500
Aug 05, 2022	0.6300	0.6400	0.6300	0.6400	0.6400	19,000
Aug 04, 2022	0.6400	0.6400	0.6300	0.6300	0.6300	6,900
Aug 03, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug 02, 2022	0.6300	0.6300	0.6100	0.6100	0.6100	3,900
Jul 29, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	11,700
Jul 28, 2022	0.6300	0.6400	0.6300	0.6400	0.6400	3,000
Jul 27, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	4,300
Jul 26, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	5,900
Jul 25, 2022	0.6500	0.6500	0.6300	0.6400	0.6400	8,500
Jul 22, 2022	0.6200	0.6400	0.6200	0.6400	0.6400	23,200
Jul 21, 2022	0.6100	0.6200	0.6100	0.6200	0.6200	18,500
Jul 20, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	20,000
Jul 19, 2022	0.6400	0.6400	0.6100	0.6200	0.6200	72,000
Jul 18, 2022	0.6500	0.6700	0.6500	0.6700	0.6700	58,700
Jul 15, 2022	0.6200	0.6300	0.6200	0.6300	0.6300	14,500
Jul 14, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	100,300
Jul 13, 2022	0.6400	0.6600	0.6100	0.6600	0.6600	64,600
Jul 12, 2022	0.6200	0.6600	0.6200	0.6200	0.6200	111,300
Jul 11, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	34,100
Jul 08, 2022	0.6200	0.6300	0.6100	0.6100	0.6100	26,400
Jul 07, 2022	0.6400	0.6400	0.6200	0.6200	0.6200	10,000
Jul 06, 2022	0.6400	0.6400	0.6300	0.6300	0.6300	46,100
Jul 05, 2022	0.6200	0.6300	0.6200	0.6200	0.6200	40,100
Jul 04, 2022	0.6300	0.6300	0.6200	0.6200	0.6200	33,000
Jun 30, 2022	0.6400	0.6400	0.6300	0.6300	0.6300	26,700
Jun 29, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	40,300
Jun 28, 2022	0.6300	0.6400	0.6300	0.6300	0.6300	8,700
Jun 27, 2022	0.6400	0.6400	0.6200	0.6200	0.6200	58,000
Jun 24, 2022	0.6300	0.6400	0.6300	0.6300	0.6300	51,700
Jun 23, 2022	0.6300	0.6400	0.6300	0.6400	0.6400	14,600
Jun 22, 2022	0.6500	0.6500	0.6300	0.6300	0.6300	22,100
Jun 21, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	16,500
Jun 20, 2022	0.6500	0.6500	0.6300	0.6300	0.6300	16,900
Jun 17, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	4,800
Jun 16, 2022	0.6400	0.6400	0.6100	0.6100	0.6100	49,000
Jun 15, 2022	0.6300	0.6300	0.6200	0.6300	0.6300	4,000
Jun 14, 2022	0.6500	0.6500	0.6100	0.6100	0.6100	42,000
Jun 13, 2022	0.6500	0.6500	0.6300	0.6500	0.6500	8,900
Jun 10, 2022	0.6500	0.6500	0.6300	0.6300	0.6300	17,400
Jun 09, 2022	0.6900	0.6900	0.6400	0.6400	0.6400	243,400
Jun 08, 2022	0.6800	0.7000	0.6800	0.7000	0.7000	5,000
Jun 07, 2022	0.6700	0.6800	0.6700	0.6800	0.6800	2,400
Jun 06, 2022	0.6900	0.6900	0.6700	0.6700	0.6700	19,900
Jun 03, 2022	0.6800	0.6800	0.6700	0.6800	0.6800	3,500
Jun 02, 2022	0.6800	0.6800	0.6700	0.6800	0.6800	14,700
Jun 01, 2022	0.6900	0.6900	0.6500	0.6500	0.6500	179,000
May 31, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	8,500
May 30, 2022	0.7200	0.7200	0.6700	0.6700	0.6700	32,900
May 27, 2022	0.7200	0.7300	0.6700	0.6700	0.6700	100,900
May 26, 2022	0.7400	0.7500	0.7200	0.7300	0.7300	41,200
May 25, 2022	0.7300	0.7300	0.7200	0.7200	0.7200	42,500
May 24, 2022	0.7400	0.7400	0.7000	0.7000	0.7000	117,700
May 20, 2022	0.7200	0.7300	0.6700	0.6700	0.6700	16,800
May 19, 2022	0.7000	0.7300	0.6800	0.7300	0.7300	79,900
May 18, 2022	0.6800	0.6800	0.6600	0.6700	0.6700	27,000
May 17, 2022	0.6700	0.6700	0.6500	0.6500	0.6500	184,000
May 16, 2022	0.6800	0.7000	0.6500	0.6500	0.6500	229,000
May 13, 2022	0.6900	0.6900	0.6000	0.6000	0.6000	579,700
May 12, 2022	0.7100	0.7200	0.6800	0.6800	0.6800	82,600
May 11, 2022	0.7400	0.7400	0.7000	0.7000	0.7000	69,200
May 10, 2022	0.7600	0.7600	0.7200	0.7300	0.7300	42,500
May 09, 2022	0.8000	0.8000	0.7200	0.7200	0.7200	123,600
May 06, 2022	0.8100	0.8100	0.8000	0.8000	0.8000	62,500
May 05, 2022	0.8200	0.8300	0.8100	0.8100	0.8100	37,300
May 04, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	4,200
May 03, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	23,900
May 02, 2022	0.7700	0.7700	0.7600	0.7600	0.7600	18,400
Apr 29, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	39,500
Apr 28, 2022	0.7900	0.7900	0.7800	0.7800	0.7800	10,100
Apr 27, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	2,500
Apr 26, 2022	0.8300	0.8400	0.7800	0.7800	0.7800	97,600
Apr 25, 2022	0.7800	0.8000	0.7700	0.8000	0.8000	70,300
Apr 22, 2022	0.8200	0.8200	0.7800	0.7800	0.7800	29,600
Apr 21, 2022	0.8300	0.8300	0.8100	0.8200	0.8200	4,400
Apr 20, 2022	0.7800	0.8000	0.7800	0.7900	0.7900	46,900
Apr 19, 2022	0.8100	0.8100	0.7600	0.7700	0.7700	133,500
Apr 18, 2022	0.8100	0.8100	0.7800	0.7900	0.7900	108,600
Apr 14, 2022	0.8300	0.8300	0.8000	0.8100	0.8100	65,700
Apr 13, 2022	0.8300	0.8400	0.8300	0.8300	0.8300	29,200
Apr 12, 2022	0.8300	0.8800	0.8200	0.8500	0.8500	35,500
Apr 11, 2022	0.8500	0.8500	0.7900	0.7900	0.7900	84,200
Apr 08, 2022	0.8500	0.8500	0.7800	0.8000	0.8000	194,200
Apr 07, 2022	0.8900	0.9100	0.8400	0.8500	0.8500	214,400
Apr 06, 2022	0.8900	0.9000	0.8800	0.8900	0.8900	24,100
Apr 05, 2022	0.9200	0.9200	0.9200	0.9200	0.9200	11,000
Apr 04, 2022	0.9100	0.9100	0.8900	0.9000	0.9000	19,500
Apr 01, 2022	0.9100	0.9100	0.8900	0.9100	0.9100	9,600
Mar 31, 2022	0.9000	0.9200	0.8800	0.9100	0.9100	76,800
Mar 30, 2022	0.9200	0.9200	0.9000	0.9100	0.9100	42,300
Mar 29, 2022	0.9000	0.9100	0.9000	0.9000	0.9000	20,800
Mar 28, 2022	0.9500	0.9500	0.8900	0.8900	0.8900	69,700
Mar 25, 2022	0.9100	0.9500	0.9100	0.9500	0.9500	76,000
Mar 24, 2022	0.9000	0.9100	0.8800	0.8800	0.8800	29,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,277.50+96.90(+0.48%)

S&P 5004,316.47+19.33(+0.45%)

DOW34,221.81+309.37(+0.91%)

CAD/USD0.7783+0.0030(+0.3892%)

CRUDE OIL86.38-3.03(-3.39%)

BTC-CAD30,656.92-551.18(-1.77%)

TECH STOCKS FALL, WALMART RALLIES AMID MIXED TRADING

EnWave Corporation (ENW.V)

S&P/TSX
20,277.50
+96.90(+0.48%)

S&P 500
4,316.47
+19.33(+0.45%)

DOW
34,221.81
+309.37(+0.91%)

CAD/USD
0.7783
+0.0030(+0.3892%)

CRUDE OIL
86.38
-3.03(-3.39%)

BTC-CAD
30,656.92
-551.18(-1.77%)