Enablence Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 400 |
| 2024-11-15 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 400 |
| 2024-11-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 800 |
| 2024-11-13 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-11-12 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 1,600 |
| 2024-11-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-11-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 100 |
| 2024-11-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 300 |
| 2024-11-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 100 |
| 2024-11-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-11-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-11-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,800 |
| 2024-10-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 500 |
| 2024-10-30 | 1.050 | 1.200 | 1.050 | 1.200 | 1.200 | 400 |
| 2024-10-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 5,000 |
| 2024-10-28 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 200 |
| 2024-10-25 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 400 |
| 2024-10-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2024-10-23 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 400 |
| 2024-10-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 200 |
| 2024-10-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-10-18 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2024-10-17 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-10-16 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-10-15 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-10-11 | 1.000 | 1.000 | 0.910 | 0.910 | 0.910 | 1,200 |
| 2024-10-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2024-10-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-10-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2024-10-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-10-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-10-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-10-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-10-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-09-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-09-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2024-09-26 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 8,100 |
| 2024-09-25 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-09-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 100 |
| 2024-09-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-09-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-09-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-09-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-09-17 | 1.150 | 1.450 | 1.100 | 1.450 | 1.450 | 4,100 |
| 2024-09-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,700 |
| 2024-09-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-09-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 100 |
| 2024-09-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-09-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-09-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-09-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 200 |
| 2024-09-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 200 |
| 2024-09-04 | 1.750 | 1.800 | 1.750 | 1.750 | 1.750 | 4,000 |
| 2024-09-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-08-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,300 |
| 2024-08-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-08-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-08-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-08-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-08-23 | 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.