Enablence Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 1.250 | 1.250 | 0.800 | 0.800 | 0.800 | 12,500 |
| 2022-12-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,200 |
| 2022-12-16 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 500 |
| 2022-12-15 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2022-12-14 | 1.000 | 1.000 | 0.810 | 0.810 | 0.810 | 1,700 |
| 2022-12-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-12-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-12-09 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-12-08 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-12-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-12-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 100 |
| 2022-12-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2022-12-02 | 1.200 | 1.200 | 1.010 | 1.010 | 1.010 | 1,300 |
| 2022-12-01 | 1.250 | 1.250 | 1.010 | 1.010 | 1.010 | 32,400 |
| 2022-11-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,700 |
| 2022-11-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-11-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 600 |
| 2022-11-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-11-24 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 600 |
| 2022-11-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-11-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-11-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 100 |
| 2022-11-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-11-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 100 |
| 2022-11-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-11-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-11-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-11-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-11-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,100 |
| 2022-11-09 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2022-11-08 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2022-11-07 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2022-11-04 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,000 |
| 2022-11-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,000 |
| 2022-11-02 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 10,100 |
| 2022-11-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-10-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-10-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-10-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-10-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,900 |
| 2022-10-25 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 900 |
| 2022-10-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 700 |
| 2022-10-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,600 |
| 2022-10-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 800 |
| 2022-10-19 | 1.800 | 1.800 | 1.400 | 1.400 | 1.400 | 4,800 |
| 2022-10-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-10-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-10-14 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 300 |
| 2022-10-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 800 |
| 2022-10-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2022-10-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-10-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-10-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-10-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-10-04 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 2,700 |
| 2022-10-03 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2022-09-30 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2022-09-29 | 1.600 | 1.600 | 1.530 | 1.530 | 1.530 | 2,000 |
| 2022-09-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-09-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 800 |
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.