Enablence Technologies Inc. (TSXV:ENA)
Canada · Delayed Price · Currency is CAD 1.500
-0.500 (-25.00%)
Oct 23, 2025, 1:23 PM EDT
Enablence Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -25.00% | 6,600 |
| Oct 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 21, 2025 | 2.00 | 2.40 | 1.75 | 2.00 | 2.00 | - | 5,300 |
| Oct 20, 2025 | 1.26 | 2.00 | 1.26 | 2.00 | 2.00 | 58.73% | 1,500 |
| Oct 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,600 |
| Oct 16, 2025 | 1.19 | 1.26 | 1.19 | 1.26 | 1.26 | 5.88% | 5,800 |
| Oct 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 100 |
| Oct 10, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 5.22% | 1,900 |
| Oct 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 1,000 |
| Oct 8, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 100 |
| Oct 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 200 |
| Oct 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1,500 |
| Oct 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 100 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 400 |
| Sep 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.88% | 1,200 |
| Sep 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 22, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 3,000 |
| Sep 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 3,500 |
| Sep 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 7.96% | 100 |
| Sep 9, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -8.13% | 700 |
| Sep 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 900 |
| Sep 2, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 900 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 11.61% | 100 |
| Aug 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 20, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 19, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 900 |
| Aug 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |