Enablence Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 6,300 |
| 2024-05-27 | 1.650 | 1.650 | 1.500 | 1.650 | 1.650 | 41,900 |
| 2024-05-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,000 |
| 2024-05-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-05-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-05-21 | 1.400 | 1.410 | 1.400 | 1.400 | 1.400 | 1,500 |
| 2024-05-17 | 1.010 | 1.190 | 1.010 | 1.190 | 1.190 | 1,000 |
| 2024-05-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-09 | 1.490 | 1.490 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2024-05-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-05-07 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 1,100 |
| 2024-05-06 | 1.250 | 1.260 | 1.250 | 1.250 | 1.250 | 2,100 |
| 2024-05-03 | 1.030 | 1.140 | 1.030 | 1.140 | 1.140 | 1,600 |
| 2024-05-02 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-05-01 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 2,000 |
| 2024-04-30 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-04-29 | 0.720 | 0.720 | 0.700 | 0.700 | 0.700 | 1,000 |
| 2024-04-26 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 2,500 |
| 2024-04-25 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-04-24 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 2,500 |
| 2024-04-23 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-04-22 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-04-19 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-04-18 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 4,500 |
| 2024-04-17 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-04-16 | 0.690 | 0.850 | 0.690 | 0.850 | 0.850 | 7,300 |
| 2024-04-15 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 0 |
| 2024-04-12 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 0 |
| 2024-04-11 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 0 |
| 2024-04-10 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 0 |
| 2024-04-09 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 0 |
| 2024-04-08 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 2,000 |
| 2024-04-05 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-04-04 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-04-03 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-04-02 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-04-01 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-03-28 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 5,100 |
| 2024-03-27 | 0.580 | 0.800 | 0.580 | 0.800 | 0.800 | 7,200 |
| 2024-03-26 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-03-25 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 500 |
| 2024-03-22 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 25,500 |
| 2024-03-21 | 0.610 | 0.610 | 0.600 | 0.600 | 0.600 | 1,500 |
| 2024-03-20 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 500 |
| 2024-03-19 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-03-18 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 200 |
| 2024-03-15 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-03-14 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 300 |
| 2024-03-13 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-03-12 | 0.700 | 0.800 | 0.700 | 0.800 | 0.800 | 2,500 |
| 2024-03-11 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-03-08 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-03-07 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 4,400 |
| 2024-03-06 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-03-05 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-03-04 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
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.