Enablence Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.400 | 6.710 | 6.400 | 6.700 | 6.700 | 3,663 |
| 2026-10-15 | 7.490 | 7.490 | 6.070 | 6.250 | 6.250 | 20,800 |
| 2026-10-14 | 7.950 | 7.950 | 7.250 | 7.550 | 7.550 | 3,900 |
| 2026-10-13 | 8.300 | 8.500 | 7.950 | 7.950 | 7.950 | 4,800 |
| 2026-10-09 | 9.490 | 9.500 | 8.710 | 8.900 | 8.900 | 3,200 |
| 2026-10-08 | 9.150 | 9.230 | 9.020 | 9.230 | 9.230 | 1,000 |
| 2026-10-07 | 9.220 | 9.500 | 9.010 | 9.150 | 9.150 | 6,300 |
| 2026-10-06 | 8.790 | 9.490 | 8.450 | 9.490 | 9.490 | 5,900 |
| 2026-10-05 | 8.360 | 8.360 | 7.750 | 7.750 | 7.750 | 3,300 |
| 2026-10-02 | 8.600 | 8.600 | 8.050 | 8.340 | 8.340 | 900 |
| 2026-10-01 | 8.970 | 8.970 | 7.770 | 8.590 | 8.590 | 1,700 |
| 2026-09-30 | 9.300 | 9.300 | 8.000 | 8.000 | 8.000 | 4,900 |
| 2026-09-29 | 8.690 | 9.520 | 8.690 | 9.500 | 9.500 | 4,800 |
| 2026-09-28 | 10.490 | 10.490 | 8.660 | 8.660 | 8.660 | 10,300 |
| 2026-09-25 | 8.000 | 9.950 | 8.000 | 9.890 | 9.890 | 7,500 |
| 2026-09-24 | 7.790 | 7.810 | 7.500 | 7.810 | 7.810 | 5,500 |
| 2026-09-23 | 6.990 | 7.740 | 6.990 | 7.740 | 7.740 | 5,100 |
| 2026-09-22 | 7.480 | 7.480 | 6.000 | 6.730 | 6.730 | 6,800 |
| 2026-09-21 | 7.490 | 7.500 | 6.980 | 7.270 | 7.270 | 1,800 |
| 2026-09-18 | 6.550 | 7.200 | 6.550 | 7.110 | 7.110 | 1,200 |
| 2026-09-17 | 6.330 | 7.360 | 6.330 | 7.300 | 7.300 | 16,200 |
| 2026-09-16 | 6.400 | 6.400 | 6.260 | 6.300 | 6.300 | 900 |
| 2026-09-15 | 6.570 | 6.750 | 6.360 | 6.360 | 6.360 | 13,100 |
| 2026-09-14 | 6.250 | 6.390 | 6.250 | 6.390 | 6.390 | 9,500 |
| 2026-09-11 | 5.750 | 5.850 | 5.600 | 5.850 | 5.850 | 600 |
| 2026-09-10 | 5.580 | 5.770 | 5.580 | 5.770 | 5.770 | 200 |
| 2026-09-09 | 5.360 | 5.390 | 5.360 | 5.370 | 5.370 | 400 |
| 2026-09-08 | 5.360 | 5.400 | 5.250 | 5.250 | 5.250 | 2,000 |
| 2026-09-04 | 5.310 | 5.340 | 5.310 | 5.340 | 5.340 | 700 |
| 2026-09-03 | 5.870 | 5.870 | 5.260 | 5.260 | 5.260 | 1,600 |
| 2026-09-02 | 5.360 | 5.500 | 5.250 | 5.360 | 5.360 | 10,900 |
| 2026-09-01 | 5.750 | 5.800 | 5.130 | 5.250 | 5.250 | 18,800 |
| 2026-08-31 | 5.860 | 6.450 | 5.430 | 5.770 | 5.770 | 4,100 |
| 2026-08-28 | 6.200 | 6.230 | 5.800 | 5.900 | 5.900 | 2,600 |
| 2026-08-27 | 6.400 | 6.660 | 6.400 | 6.600 | 6.600 | 1,800 |
| 2026-08-26 | 6.930 | 6.930 | 6.300 | 6.500 | 6.500 | 1,000 |
| 2026-08-25 | 6.500 | 7.750 | 6.500 | 7.010 | 7.010 | 6,300 |
| 2026-08-24 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 200 |
| 2026-08-21 | 6.950 | 7.000 | 6.950 | 6.950 | 6.950 | 1,700 |
| 2026-08-20 | 6.500 | 7.000 | 6.470 | 7.000 | 7.000 | 3,200 |
| 2026-08-19 | 6.580 | 6.650 | 5.950 | 6.200 | 6.200 | 5,600 |
| 2026-08-18 | 6.900 | 6.900 | 6.000 | 6.600 | 6.600 | 7,400 |
| 2026-08-17 | 7.350 | 7.350 | 6.950 | 7.030 | 7.030 | 3,000 |
| 2026-08-14 | 8.260 | 8.260 | 7.450 | 7.860 | 7.860 | 9,000 |
| 2026-08-13 | 6.950 | 8.500 | 6.930 | 8.450 | 8.450 | 19,300 |
| 2026-08-12 | 5.950 | 7.150 | 5.950 | 6.700 | 6.700 | 19,000 |
| 2026-08-11 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 100 |
| 2026-08-10 | 5.500 | 5.500 | 5.200 | 5.350 | 5.350 | 1,900 |
| 2026-08-07 | 6.000 | 6.000 | 5.300 | 5.360 | 5.360 | 11,400 |
| 2026-08-06 | 5.700 | 5.700 | 5.240 | 5.450 | 5.450 | 4,200 |
| 2026-08-05 | 5.430 | 5.650 | 5.430 | 5.650 | 5.650 | 5,700 |
| 2026-08-04 | 5.790 | 6.000 | 5.500 | 5.500 | 5.500 | 7,500 |
| 2026-07-31 | 5.990 | 6.000 | 5.220 | 5.500 | 5.500 | 5,600 |
| 2026-07-30 | 0.010 | 6.000 | 0.010 | 6.000 | 6.000 | 900 |
| 2026-07-29 | 5.350 | 6.000 | 5.030 | 6.000 | 6.000 | 4,900 |
| 2026-07-28 | 5.610 | 5.800 | 5.600 | 5.800 | 5.800 | 2,800 |
| 2026-07-27 | 6.440 | 6.440 | 5.810 | 6.000 | 6.000 | 1,300 |
| 2026-07-24 | 5.670 | 6.000 | 5.670 | 5.900 | 5.900 | 4,600 |
| 2026-07-23 | 6.340 | 6.340 | 6.150 | 6.150 | 6.150 | 900 |
| 2026-07-22 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 100 |
Page 1 of 5 · 250 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.