Enablence Technologies Inc. (TSXV: ENA)
Canada
· Delayed Price · Currency is CAD 1.250
+0.050 (4.17%)
Dec 20, 2024, 11:38 AM EST
Enablence Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | - | 4.17% | 1,100 |
| Dec 19, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | - | -4.00% | 600 |
| Dec 18, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | - | -5.30% | 400 |
| Dec 17, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | - |
| Dec 16, 2024 | 1.50 | 1.50 | 1.32 | 1.32 | - | 1.54% | 2,300 |
| Dec 13, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| Dec 12, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| Dec 11, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| Dec 10, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| Dec 9, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | - | -13.33% | 600 |
| Dec 6, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |
| Dec 5, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |
| Dec 4, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 500 |
| Dec 3, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 500 |
| Dec 2, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |
| Nov 29, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |
| Nov 28, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |
| Nov 27, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 2,600 |
| Nov 26, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | - | 25.00% | 1,500 |
| Nov 25, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Nov 22, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 200 |
| Nov 21, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 500 |
| Nov 20, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | - | -11.11% | 100 |
| Nov 19, 2024 | 1.50 | 1.50 | 1.35 | 1.35 | - | -3.57% | 10,700 |
| Nov 18, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | - | 3.70% | 400 |
| Nov 15, 2024 | 1.34 | 1.35 | 1.34 | 1.35 | - | -6.90% | 400 |
| Nov 14, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | 800 |
| Nov 13, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Nov 12, 2024 | 1.44 | 1.45 | 1.44 | 1.45 | - | - | 1,600 |
| Nov 11, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Nov 8, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | 100 |
| Nov 7, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | -3.33% | 300 |
| Nov 6, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | - | 11.11% | 100 |
| Nov 5, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | - |
| Nov 4, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | - |
| Nov 1, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | - | 12.50% | 1,800 |
| Oct 31, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 500 |
| Oct 30, 2024 | 1.05 | 1.20 | 1.05 | 1.20 | - | -11.11% | 400 |
| Oct 29, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | - | 48.35% | 5,000 |
| Oct 28, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | - | -13.33% | 200 |
| Oct 25, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | 400 |
| Oct 24, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | - | 0.96% | 500 |
| Oct 23, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | - | -0.95% | 400 |
| Oct 22, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | 200 |
| Oct 21, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Oct 18, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | - | 15.38% | 500 |
| Oct 17, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Oct 16, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Oct 15, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Oct 11, 2024 | 1.00 | 1.00 | 0.91 | 0.91 | - | -9.00% | 1,200 |
| Oct 10, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 100 |
| Oct 9, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Oct 8, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 300 |
| Oct 7, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Oct 4, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Oct 3, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Oct 2, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Oct 1, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Sep 30, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Sep 27, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | -18.70% | 100 |
| Sep 26, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | 8,100 |
| Sep 25, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | - |
| Sep 24, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | - | -15.17% | 100 |
| Sep 23, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Sep 20, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Sep 19, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Sep 18, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Sep 17, 2024 | 1.15 | 1.45 | 1.10 | 1.45 | - | - | 4,100 |
| Sep 16, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | - | -9.38% | 1,700 |
| Sep 13, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Sep 12, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | - | -8.57% | 100 |
| Sep 11, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | - |
| Sep 10, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | - |
| Sep 9, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | - |
| Sep 6, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | - | 12.90% | 200 |
| Sep 5, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | - | -11.43% | 200 |
| Sep 4, 2024 | 1.75 | 1.80 | 1.75 | 1.75 | - | 16.67% | 4,000 |
| Sep 3, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |
| Aug 30, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | - | -6.25% | 3,300 |
| Aug 29, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Aug 28, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Aug 27, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Aug 26, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Aug 23, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Aug 22, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Aug 21, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | - | -8.57% | 200 |
| Aug 20, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | - |
| Aug 19, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | - |
| Aug 16, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 100 |
| Aug 15, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | - |
| Aug 14, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | - |
| Aug 13, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 300 |
| Aug 12, 2024 | 1.20 | 1.75 | 1.20 | 1.75 | - | 34.62% | 17,300 |
| Aug 9, 2024 | 1.40 | 1.40 | 1.30 | 1.30 | - | -23.53% | 3,200 |
| Aug 8, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | - |
| Aug 7, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | - |
| Aug 6, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 500 |
| Aug 2, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | - | -3.41% | 9,500 |
| Aug 1, 2024 | 1.70 | 1.76 | 1.70 | 1.76 | - | 3.53% | 1,500 |
| Jul 31, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 800 |