Enablence Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 1.820 | 1.820 | 1.530 | 1.530 | 1.530 | 10,700 |
| 2022-09-23 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-09-22 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-09-21 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 100 |
| 2022-09-20 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 600 |
| 2022-09-19 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 6,400 |
| 2022-09-16 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-09-15 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-09-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-09-13 | 1.840 | 1.850 | 1.840 | 1.850 | 1.850 | 500 |
| 2022-09-12 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,300 |
| 2022-09-09 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 400 |
| 2022-09-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-09-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 2,000 |
| 2022-09-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-09-02 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 100 |
| 2022-09-01 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-08-31 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-08-30 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 900 |
| 2022-08-29 | 1.900 | 1.900 | 1.850 | 1.900 | 1.900 | 1,800 |
| 2022-08-26 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 300 |
| 2022-08-25 | 2.000 | 2.000 | 1.850 | 1.850 | 1.850 | 8,000 |
| 2022-08-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 900 |
| 2022-08-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 600 |
| 2022-08-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-08-19 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 1,100 |
| 2022-08-18 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2022-08-17 | 1.950 | 1.950 | 1.910 | 1.910 | 1.910 | 10,000 |
| 2022-08-16 | 2.200 | 2.200 | 2.050 | 2.050 | 2.050 | 4,200 |
| 2022-08-15 | 2.200 | 2.300 | 2.200 | 2.270 | 2.270 | 6,400 |
| 2022-08-12 | 2.000 | 2.250 | 2.000 | 2.250 | 2.250 | 17,200 |
| 2022-08-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2022-08-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,100 |
| 2022-08-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,500 |
| 2022-08-08 | 1.910 | 2.000 | 1.910 | 1.950 | 1.950 | 3,600 |
| 2022-08-05 | 1.910 | 1.950 | 1.910 | 1.950 | 1.950 | 3,500 |
| 2022-08-04 | 2.200 | 2.200 | 1.950 | 1.950 | 1.950 | 3,200 |
| 2022-08-03 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2022-08-02 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 2,200 |
| 2022-07-29 | 2.000 | 2.400 | 2.000 | 2.390 | 2.390 | 3,500 |
| 2022-07-28 | 1.790 | 2.000 | 1.790 | 2.000 | 2.000 | 25,400 |
| 2022-07-27 | 1.650 | 1.760 | 1.650 | 1.760 | 1.760 | 1,500 |
| 2022-07-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-07-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-07-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 300 |
| 2022-07-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 300 |
| 2022-07-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 200 |
| 2022-07-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-07-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-07-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 200 |
| 2022-07-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-07-13 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 500 |
| 2022-07-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-07-11 | 1.500 | 1.800 | 1.500 | 1.800 | 1.800 | 1,300 |
| 2022-07-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-07-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-07-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-07-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-07-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-06-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 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.