Enablence Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.200	6.200	5.550	5.990	5.990	1,000
2026-07-20	6.000	6.000	6.000	6.000	6.000	900
2026-07-17	6.690	6.690	5.410	5.410	5.410	1,400
2026-07-16	6.400	7.000	6.000	6.400	6.400	6,700
2026-07-15	5.900	6.800	5.900	6.400	6.400	1,500
2026-07-14	6.160	7.050	5.750	5.900	5.900	6,700
2026-07-13	6.180	6.180	4.760	5.700	5.700	7,100
2026-07-10	6.500	6.740	6.500	6.740	6.740	1,300
2026-07-09	6.300	6.750	6.300	6.300	6.300	1,600
2026-07-08	7.000	7.000	6.600	6.710	6.710	800
2026-07-07	7.700	7.700	6.100	6.560	6.560	32,300
2026-07-06	7.670	8.550	7.670	8.500	8.500	4,700
2026-07-03	8.250	8.250	7.530	7.950	7.950	1,100
2026-07-02	10.200	10.200	7.000	9.000	9.000	30,500
2026-06-30	9.650	10.020	9.650	9.720	9.720	1,600
2026-06-29	10.420	10.420	10.300	10.300	10.300	900
2026-06-26	9.680	10.000	9.510	9.510	9.510	1,500
2026-06-25	10.690	10.690	10.150	10.250	10.250	1,500
2026-06-24	10.150	10.490	9.550	10.200	10.200	6,700
2026-06-23	10.250	10.500	9.750	10.110	10.110	5,100
2026-06-22	11.190	11.300	10.250	11.000	11.000	9,800
2026-06-19	10.510	10.510	9.900	10.000	10.000	1,500
2026-06-18	10.990	11.580	9.930	11.000	11.000	9,400
2026-06-17	8.990	10.650	8.800	10.650	10.650	5,000
2026-06-16	9.700	9.700	8.300	8.910	8.910	4,800
2026-06-15	9.490	9.990	9.490	9.880	9.880	6,600
2026-06-12	10.250	10.250	8.370	8.980	8.980	22,600
2026-06-11	10.000	10.460	9.400	10.460	10.460	5,100
2026-06-10	11.980	11.980	9.590	9.590	9.590	7,200
2026-06-09	11.990	13.010	10.500	11.800	11.800	12,200
2026-06-08	12.410	12.410	10.060	12.080	12.080	13,700
2026-06-05	13.000	13.000	11.800	12.700	12.700	11,800
2026-06-04	12.600	14.750	12.490	14.000	14.000	59,500
2026-06-03	13.420	14.000	11.330	12.880	12.880	30,200
2026-06-02	11.000	13.450	11.000	13.420	13.420	85,500
2026-06-01	7.200	11.060	7.200	10.000	10.000	69,500
2026-05-29	6.000	6.980	6.000	6.580	6.580	14,300
2026-05-28	4.800	6.000	4.700	6.000	6.000	54,800
2026-05-27	5.260	5.260	4.700	4.730	4.730	12,900
2026-05-26	4.920	5.240	4.700	5.000	5.000	22,900
2026-05-25	5.510	5.510	4.650	4.900	4.900	18,900
2026-05-22	5.490	5.500	5.250	5.500	5.500	2,200
2026-05-21	5.060	5.710	5.060	5.250	5.250	13,900
2026-05-20	5.060	5.400	5.060	5.150	5.150	3,600
2026-05-19	5.500	5.500	5.000	5.000	5.000	6,800
2026-05-15	5.990	6.000	5.500	5.800	5.800	4,000
2026-05-14	5.180	6.600	5.000	6.000	6.000	9,800
2026-05-13	5.800	6.000	5.060	5.060	5.060	7,000
2026-05-12	4.700	6.500	4.700	5.110	5.110	7,700
2026-05-11	6.020	6.100	4.570	4.700	4.700	15,200
2026-05-08	7.640	7.640	5.500	6.010	6.010	5,300
2026-05-07	8.220	8.420	5.450	7.500	7.500	13,900
2026-05-06	5.500	7.490	5.500	6.700	6.700	44,100
2026-05-05	6.750	6.800	5.550	5.550	5.550	27,000
2026-05-04	4.500	7.500	4.490	7.490	7.490	16,600
2026-05-01	3.300	3.770	3.300	3.770	3.770	35,500
2026-04-30	4.000	4.000	3.400	3.730	3.730	3,300
2026-04-29	3.840	3.850	3.740	3.850	3.850	1,800
2026-04-28	3.770	3.770	3.650	3.650	3.650	1,100
2026-04-27	3.600	4.000	3.600	3.690	3.690	2,900

← NewerPage 2 of 21 · 1,257 trading daysOlder →

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.