Enablence Technologies Inc. (TSXV:ENA)
Canada · Delayed Price · Currency is CAD 1.220
+0.090 (7.96%)
Sep 10, 2025, 1:36 PM EDT
Enablence Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 7.96% | 100 |
| Sep 9, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Sep 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Sep 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Sep 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -8.13% | 700 |
| Sep 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | -0.81% | 900 |
| Sep 2, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | -0.80% | 900 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 11.61% | 100 |
| Aug 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | - |
| Aug 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | - |
| Aug 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | - |
| Aug 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | - |
| Aug 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | - |
| Aug 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | - |
| Aug 20, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | - |
| Aug 19, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | - |
| Aug 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | - |
| Aug 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | - |
| Aug 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1.82% | 900 |
| Aug 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | - |
| Aug 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | - |
| Aug 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -0.90% | 400 |
| Aug 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Aug 7, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Aug 6, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | 0.91% | 100 |
| Aug 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | - |
| Aug 1, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | - | -9.84% | 1,500 |
| Jul 31, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 10.91% | 900 |
| Jul 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | - |
| Jul 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | - |
| Jul 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -12.00% | 200 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Jul 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 4.17% | 100 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -3.23% | 200 |
| Jul 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Jul 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Jul 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Jul 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Jul 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Jul 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | 24.00% | 200 |
| Jul 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 500 |
| Jul 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -9.09% | 500 |
| Jul 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | - |
| Jul 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | - |
| Jul 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | - |
| Jul 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | - |
| Jun 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -12.00% | 1,000 |