Enablence Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.400	3.990	3.400	3.500	3.500	1,200
2026-04-23	3.800	3.800	3.600	3.600	3.600	5,700
2026-04-22	3.610	4.500	3.610	4.000	4.000	4,200
2026-04-21	4.890	4.950	3.640	3.640	3.640	5,300
2026-04-20	3.500	4.220	3.500	4.220	4.220	5,600
2026-04-17	5.050	5.100	3.500	3.500	3.500	17,000
2026-04-16	5.000	5.000	5.000	5.000	5.000	100
2026-04-15	4.750	4.750	4.100	4.640	4.640	1,000
2026-04-14	4.600	5.570	4.500	5.000	5.000	11,200
2026-04-13	3.490	3.900	3.450	3.900	3.900	15,400
2026-04-10	2.900	2.900	2.900	2.900	2.900	100
2026-04-09	2.950	2.950	2.900	2.900	2.900	800
2026-04-08	3.500	3.500	2.250	2.250	2.250	2,400
2026-04-07	3.450	3.450	3.450	3.450	3.450	0
2026-04-06	2.920	3.450	2.920	3.450	3.450	3,800
2026-04-02	3.000	3.000	2.660	2.660	2.660	1,500
2026-04-01	3.050	3.400	3.050	3.090	3.090	1,500
2026-03-31	2.560	3.390	2.560	3.390	3.390	6,700
2026-03-30	3.230	3.230	3.230	3.230	3.230	200
2026-03-27	3.200	3.200	2.690	3.000	3.000	1,300
2026-03-26	3.300	3.580	3.150	3.210	3.210	16,000
2026-03-25	2.210	3.200	2.210	3.200	3.200	4,800
2026-03-24	2.300	2.300	2.250	2.250	2.250	1,000
2026-03-23	2.640	2.640	2.200	2.300	2.300	3,000
2026-03-20	2.350	2.650	2.350	2.650	2.650	4,000
2026-03-19	2.230	2.350	2.100	2.350	2.350	10,100
2026-03-18	2.300	2.350	2.160	2.160	2.160	10,200
2026-03-17	2.400	2.400	2.300	2.300	2.300	27,000
2026-03-16	2.350	2.350	2.350	2.350	2.350	0
2026-03-13	2.350	2.350	2.350	2.350	2.350	200
2026-03-12	2.280	2.450	2.280	2.350	2.350	900
2026-03-11	2.400	2.400	2.160	2.160	2.160	3,900
2026-03-10	2.250	2.300	2.150	2.150	2.150	105,300
2026-03-09	2.200	2.200	2.200	2.200	2.200	113,600
2026-03-06	2.250	2.250	2.250	2.250	2.250	400
2026-03-05	2.250	2.250	2.250	2.250	2.250	100
2026-03-04	2.250	2.250	2.250	2.250	2.250	700
2026-03-03	2.250	2.250	2.250	2.250	2.250	0
2026-03-02	2.250	2.250	2.250	2.250	2.250	100
2026-02-27	2.200	2.200	2.170	2.170	2.170	1,600
2026-02-26	2.300	2.300	2.300	2.300	2.300	1,000
2026-02-25	2.200	2.300	2.200	2.300	2.300	4,200
2026-02-24	2.100	2.100	2.100	2.100	2.100	0
2026-02-23	2.100	2.100	2.100	2.100	2.100	100
2026-02-20	2.250	2.250	2.250	2.250	2.250	1,100
2026-02-19	2.060	2.060	2.000	2.000	2.000	6,000
2026-02-18	2.200	2.200	2.200	2.200	2.200	0
2026-02-17	2.200	2.200	2.200	2.200	2.200	0
2026-02-13	2.200	2.200	2.200	2.200	2.200	300
2026-02-12	2.200	2.200	2.200	2.200	2.200	300
2026-02-11	2.050	2.050	2.000	2.000	2.000	1,600
2026-02-10	2.450	2.450	2.450	2.450	2.450	0
2026-02-09	2.450	2.450	2.450	2.450	2.450	0
2026-02-06	2.450	2.450	2.450	2.450	2.450	0
2026-02-05	2.450	2.450	2.380	2.450	2.450	2,500
2026-02-04	2.300	2.300	2.300	2.300	2.300	0
2026-02-03	2.300	2.300	2.300	2.300	2.300	0
2026-02-02	2.300	2.300	2.300	2.300	2.300	1,100
2026-01-30	2.450	2.450	2.450	2.450	2.450	0
2026-01-29	2.450	2.450	2.450	2.450	2.450	0

← NewerPage 3 of 21 · 1,255 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.