Enablence Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-08-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 200 |
| 2024-08-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-08-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-08-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 100 |
| 2024-08-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-08-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-08-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 300 |
| 2024-08-12 | 1.200 | 1.750 | 1.200 | 1.750 | 1.750 | 17,300 |
| 2024-08-09 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 3,200 |
| 2024-08-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 500 |
| 2024-08-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 9,500 |
| 2024-08-01 | 1.700 | 1.760 | 1.700 | 1.760 | 1.760 | 1,500 |
| 2024-07-31 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 800 |
| 2024-07-30 | 1.030 | 1.700 | 1.030 | 1.700 | 1.700 | 2,000 |
| 2024-07-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-07-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-07-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-07-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-07-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-07-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-07-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 300 |
| 2024-07-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,000 |
| 2024-07-17 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-07-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-07-15 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-07-12 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-07-11 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-07-10 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-07-09 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-07-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-07-05 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-07-04 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-07-03 | 1.750 | 1.750 | 1.530 | 1.530 | 1.530 | 2,600 |
| 2024-07-02 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 500 |
| 2024-06-28 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1,200 |
| 2024-06-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 300 |
| 2024-06-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 500 |
| 2024-06-25 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,000 |
| 2024-06-24 | 1.500 | 1.500 | 1.200 | 1.230 | 1.230 | 5,600 |
| 2024-06-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-06-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-06-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-06-18 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 13,400 |
| 2024-06-17 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-06-14 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 200 |
| 2024-06-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-06-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-06-11 | 1.650 | 1.800 | 1.650 | 1.800 | 1.800 | 3,800 |
| 2024-06-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-06-07 | 1.500 | 1.900 | 1.500 | 1.800 | 1.800 | 11,200 |
| 2024-06-06 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 2,900 |
| 2024-06-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-06-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 200 |
| 2024-06-03 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-05-31 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1,000 |
| 2024-05-30 | 1.790 | 1.800 | 1.790 | 1.790 | 1.790 | 100,800 |
| 2024-05-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.