Canada Markets close in 2 hrs 11 mins

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
DateOpenHighLowClose*Adj Close**Volume
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
May 12, 20220.71000.72000.68000.68000.680082,600
May 11, 20220.74000.74000.70000.70000.700069,200
May 10, 20220.76000.76000.72000.73000.730042,500
May 09, 20220.80000.80000.72000.72000.7200123,600
May 06, 20220.81000.81000.80000.80000.800062,500
May 05, 20220.82000.83000.81000.81000.810037,300
May 04, 20220.80000.80000.80000.80000.80004,200
May 03, 20220.78000.78000.78000.78000.780023,900
May 02, 20220.77000.77000.76000.76000.760018,400
Apr 29, 20220.78000.78000.78000.78000.780039,500
Apr 28, 20220.79000.79000.78000.78000.780010,100
Apr 27, 20220.80000.80000.80000.80000.80002,500
Apr 26, 20220.83000.84000.78000.78000.780097,600
Apr 25, 20220.78000.80000.77000.80000.800070,300
Apr 22, 20220.82000.82000.78000.78000.780029,600
Apr 21, 20220.83000.83000.81000.82000.82004,400
Apr 20, 20220.78000.80000.78000.79000.790046,900
Apr 19, 20220.81000.81000.76000.77000.7700133,500
Apr 18, 20220.81000.81000.78000.79000.7900108,600
Apr 14, 20220.83000.83000.80000.81000.810065,700
Apr 13, 20220.83000.84000.83000.83000.830029,200
Apr 12, 20220.83000.88000.82000.85000.850035,500
Apr 11, 20220.85000.85000.79000.79000.790084,200
Apr 08, 20220.85000.85000.78000.80000.8000194,200
Apr 07, 20220.89000.91000.84000.85000.8500214,400
Apr 06, 20220.89000.90000.88000.89000.890024,100
Apr 05, 20220.92000.92000.92000.92000.920011,000
Apr 04, 20220.91000.91000.89000.90000.900019,500
Apr 01, 20220.91000.91000.89000.91000.91009,600
Mar 31, 20220.90000.92000.88000.91000.910076,800
Mar 30, 20220.92000.92000.90000.91000.910042,300
Mar 29, 20220.90000.91000.90000.90000.900020,800
Mar 28, 20220.95000.95000.89000.89000.890069,700
Mar 25, 20220.91000.95000.91000.95000.950076,000
Mar 24, 20220.90000.91000.88000.88000.880029,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...