Enablence Technologies Inc. (ENA.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 01:52PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1,200 |
| 27 Jun 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 300 |
| 26 Jun 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 500 |
| 25 Jun 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,000 |
| 24 Jun 2024 | 1.5000 | 1.5000 | 1.2000 | 1.2300 | 1.2300 | 5,600 |
| 21 Jun 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 20 Jun 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 19 Jun 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 18 Jun 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 13,400 |
| 17 Jun 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 14 Jun 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 200 |
| 13 Jun 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 12 Jun 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 11 Jun 2024 | 1.6500 | 1.8000 | 1.6500 | 1.8000 | 1.8000 | 3,800 |
| 10 Jun 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 07 Jun 2024 | 1.5000 | 1.9000 | 1.5000 | 1.8000 | 1.8000 | 11,200 |
| 06 Jun 2024 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 2,900 |
| 05 Jun 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 04 Jun 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 200 |
| 03 Jun 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 31 May 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1,000 |
| 30 May 2024 | 1.7900 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 100,800 |
| 29 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 600 |
| 28 May 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 6,300 |
| 27 May 2024 | 1.6500 | 1.6500 | 1.5000 | 1.6500 | 1.6500 | 41,900 |
| 24 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 4,000 |
| 23 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 22 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 21 May 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 1,500 |
| 17 May 2024 | 1.0100 | 1.1900 | 1.0100 | 1.1900 | 1.1900 | 1,000 |
| 16 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 15 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 14 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 13 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 10 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 09 May 2024 | 1.4900 | 1.4900 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
| 08 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 07 May 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 1,100 |
| 06 May 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 2,100 |
| 03 May 2024 | 1.0300 | 1.1400 | 1.0300 | 1.1400 | 1.1400 | 1,600 |
| 02 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 01 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 2,000 |
| 30 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 29 Apr 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 1,000 |
| 26 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,500 |
| 25 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 24 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,500 |
| 23 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 22 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 19 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 18 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 4,500 |
| 17 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 16 Apr 2024 | 0.6900 | 0.8500 | 0.6900 | 0.8500 | 0.8500 | 7,300 |
| 15 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 12 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 11 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 10 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 09 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 08 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 2,000 |
| 05 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 04 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 03 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 02 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 01 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 28 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 5,100 |
| 27 Mar 2024 | 0.5800 | 0.8000 | 0.5800 | 0.8000 | 0.8000 | 7,200 |
| 26 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 25 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 500 |
| 22 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 25,500 |
| 21 Mar 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 1,500 |
| 20 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 500 |
| 19 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 18 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 200 |
| 15 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 14 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 300 |
| 13 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 12 Mar 2024 | 0.7000 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 2,500 |
| 11 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 08 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 07 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 4,400 |
| 06 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 05 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 04 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 01 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 29 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 500 |
| 28 Feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 27 Feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 26 Feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 23 Feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,000 |
| 22 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 21 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 20 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 16 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 15 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 14 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 13 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 12 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 09 Feb 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 1,000 |
| 08 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 500 |
| 07 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.