Enablence Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-01-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-01-05 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 400 |
| 2022-01-04 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 100 |
| 2021-12-31 | 1.100 | 1.100 | 1.040 | 1.040 | 1.040 | 4,000 |
| 2021-12-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 600 |
| 2021-12-29 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 400 |
| 2021-12-24 | 0.820 | 0.860 | 0.820 | 0.860 | 0.860 | 500 |
| 2021-12-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2021-12-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,100 |
| 2021-12-21 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2021-12-20 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2021-12-17 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 300 |
| 2021-12-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,800 |
| 2021-12-15 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 2,900 |
| 2021-12-14 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 1,100 |
| 2021-12-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2021-12-10 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 900 |
| 2021-12-09 | 1.360 | 1.360 | 1.250 | 1.250 | 1.250 | 13,600 |
| 2021-12-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 500 |
| 2021-12-07 | 1.600 | 1.600 | 1.530 | 1.530 | 1.530 | 800 |
| 2021-12-06 | 1.460 | 1.500 | 1.350 | 1.500 | 1.500 | 2,700 |
| 2021-12-03 | 1.790 | 1.790 | 1.550 | 1.550 | 1.550 | 2,500 |
| 2021-12-02 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 100 |
| 2021-12-01 | 1.840 | 2.250 | 1.840 | 1.900 | 1.900 | 8,600 |
| 2021-11-30 | 1.200 | 1.840 | 1.200 | 1.840 | 1.840 | 7,100 |
| 2021-11-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 4,200 |
| 2021-11-26 | 1.090 | 1.090 | 0.960 | 0.960 | 0.960 | 2,200 |
| 2021-11-25 | 1.000 | 1.090 | 1.000 | 1.090 | 1.090 | 3,200 |
| 2021-11-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 600 |
| 2021-11-23 | 1.000 | 1.000 | 0.710 | 0.800 | 0.800 | 4,300 |
| 2021-11-22 | 1.100 | 1.190 | 0.910 | 1.000 | 1.000 | 2,400 |
| 2021-11-19 | 0.020 | 0.020 | 0.010 | 0.010 | 1.200 | 930 |
| 2021-11-18 | 0.010 | 0.020 | 0.010 | 0.020 | 2.400 | 133 |
| 2021-11-17 | 0.020 | 0.020 | 0.020 | 0.020 | 2.400 | 208 |
| 2021-11-16 | 0.010 | 0.020 | 0.010 | 0.020 | 2.400 | 138 |
| 2021-11-15 | 0.020 | 0.020 | 0.010 | 0.020 | 2.400 | 1,225 |
| 2021-11-12 | 0.020 | 0.020 | 0.010 | 0.020 | 2.400 | 75 |
| 2021-11-11 | 0.020 | 0.020 | 0.020 | 0.020 | 2.400 | 4,762 |
| 2021-11-10 | 0.020 | 0.020 | 0.020 | 0.020 | 2.400 | 1,562 |
| 2021-11-09 | 0.010 | 0.020 | 0.010 | 0.010 | 1.200 | 348 |
| 2021-11-08 | 0.020 | 0.020 | 0.010 | 0.020 | 2.400 | 1,070 |
| 2021-11-05 | 0.020 | 0.020 | 0.010 | 0.020 | 2.400 | 6,585 |
| 2021-11-04 | 0.020 | 0.020 | 0.020 | 0.020 | 2.400 | 1,062 |
| 2021-11-03 | 0.020 | 0.020 | 0.020 | 0.020 | 2.400 | 683 |
| 2021-11-02 | 0.020 | 0.020 | 0.020 | 0.020 | 2.400 | 414 |
| 2021-11-01 | 0.020 | 0.020 | 0.020 | 0.020 | 2.400 | 1,631 |
| 2021-10-29 | 0.020 | 0.020 | 0.020 | 0.020 | 2.400 | 4,557 |
| 2021-10-28 | 0.020 | 0.020 | 0.020 | 0.020 | 2.400 | 5,318 |
| 2021-10-27 | 0.020 | 0.020 | 0.020 | 0.020 | 2.400 | 3,152 |
| 2021-10-26 | 0.020 | 0.020 | 0.020 | 0.020 | 2.400 | 982 |
| 2021-10-25 | 0.020 | 0.020 | 0.020 | 0.020 | 2.400 | 264 |
| 2021-10-22 | 0.020 | 0.020 | 0.020 | 0.020 | 2.400 | 107 |
| 2021-10-21 | 0.020 | 0.020 | 0.020 | 0.020 | 2.400 | 1,146 |
| 2021-10-20 | 0.020 | 0.020 | 0.020 | 0.020 | 2.400 | 928 |
← NewerPage 21 of 21 · 1,255 trading days
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.