Enablence Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2026-01-27 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2026-01-26 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2026-01-23 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2026-01-22 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2026-01-21 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2026-01-20 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2026-01-19 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2026-01-16 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 800 |
| 2026-01-15 | 2.300 | 2.710 | 2.300 | 2.450 | 2.450 | 11,100 |
| 2026-01-14 | 2.000 | 2.330 | 2.000 | 2.330 | 2.330 | 1,200 |
| 2026-01-13 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 5,600 |
| 2026-01-12 | 1.940 | 1.950 | 1.940 | 1.950 | 1.950 | 2,500 |
| 2026-01-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-01-08 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-01-07 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 400 |
| 2026-01-06 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-01-05 | 1.840 | 1.960 | 1.840 | 1.960 | 1.960 | 8,400 |
| 2026-01-02 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 200 |
| 2025-12-31 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 400 |
| 2025-12-30 | 1.850 | 1.850 | 1.630 | 1.630 | 1.630 | 1,400 |
| 2025-12-29 | 1.690 | 1.730 | 1.680 | 1.680 | 1.680 | 2,100 |
| 2025-12-24 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-12-23 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-12-22 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-12-19 | 1.650 | 1.650 | 1.380 | 1.380 | 1.380 | 3,900 |
| 2025-12-18 | 1.270 | 1.650 | 1.270 | 1.650 | 1.650 | 3,300 |
| 2025-12-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-12-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-12-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-12-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 400 |
| 2025-12-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-12-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 600 |
| 2025-12-09 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-12-08 | 1.490 | 1.540 | 1.310 | 1.310 | 1.310 | 2,300 |
| 2025-12-05 | 1.500 | 1.640 | 1.500 | 1.640 | 1.640 | 1,300 |
| 2025-12-04 | 1.450 | 1.500 | 1.250 | 1.250 | 1.250 | 3,500 |
| 2025-12-03 | 1.410 | 1.500 | 1.410 | 1.500 | 1.500 | 2,200 |
| 2025-12-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 500 |
| 2025-12-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 100 |
| 2025-11-28 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 1,000 |
| 2025-11-27 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 200 |
| 2025-11-26 | 1.700 | 1.700 | 1.200 | 1.200 | 1.200 | 2,900 |
| 2025-11-25 | 1.750 | 1.750 | 1.400 | 1.400 | 1.400 | 1,500 |
| 2025-11-24 | 1.450 | 1.750 | 1.300 | 1.750 | 1.750 | 8,200 |
| 2025-11-21 | 1.500 | 1.510 | 1.500 | 1.500 | 1.500 | 6,700 |
| 2025-11-20 | 1.750 | 1.750 | 1.600 | 1.600 | 1.600 | 1,200 |
| 2025-11-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-11-18 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 700 |
| 2025-11-17 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-11-14 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-11-13 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 2,900 |
| 2025-11-12 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-11-11 | 1.420 | 1.650 | 1.420 | 1.650 | 1.650 | 600 |
| 2025-11-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-11-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-11-06 | 1.600 | 2.000 | 1.600 | 2.000 | 2.000 | 3,000 |
| 2025-11-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 100 |
| 2025-11-04 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 500 |
| 2025-11-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 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.