Enablence Technologies Inc. (TSXV:ENA)
Canada · Delayed Price · Currency is CAD 3.000
-0.210 (-6.54%)
At close: Mar 27, 2026
Enablence Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.20 | 3.20 | 2.69 | 3.00 | 3.00 | -6.54% | 1,260 |
| Mar 26, 2026 | 3.30 | 3.58 | 3.15 | 3.21 | 3.21 | 0.31% | 16,027 |
| Mar 25, 2026 | 2.21 | 3.20 | 2.21 | 3.20 | 3.20 | 42.22% | 4,845 |
| Mar 24, 2026 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | -2.17% | 1,000 |
| Mar 23, 2026 | 2.64 | 2.64 | 2.20 | 2.30 | 2.30 | -13.21% | 2,985 |
| Mar 20, 2026 | 2.35 | 2.65 | 2.35 | 2.65 | 2.65 | 12.77% | 4,018 |
| Mar 19, 2026 | 2.23 | 2.35 | 2.10 | 2.35 | 2.35 | 8.80% | 10,064 |
| Mar 18, 2026 | 2.30 | 2.35 | 2.16 | 2.16 | 2.16 | -6.09% | 10,211 |
| Mar 17, 2026 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -2.13% | 26,959 |
| Mar 13, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 162 |
| Mar 12, 2026 | 2.28 | 2.45 | 2.28 | 2.35 | 2.35 | 8.80% | 900 |
| Mar 11, 2026 | 2.40 | 2.40 | 2.16 | 2.16 | 2.16 | 0.47% | 3,906 |
| Mar 10, 2026 | 2.25 | 2.30 | 2.15 | 2.15 | 2.15 | -2.27% | 105,337 |
| Mar 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.22% | 113,605 |
| Mar 6, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 400 |
| Mar 5, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 123 |
| Mar 4, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 671 |
| Mar 2, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 3.69% | 130 |
| Feb 27, 2026 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | -5.65% | 1,554 |
| Feb 26, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,000 |
| Feb 25, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 9.52% | 4,202 |
| Feb 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -6.67% | 101 |
| Feb 20, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 12.50% | 1,100 |
| Feb 19, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -9.09% | 6,002 |
| Feb 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 260 |
| Feb 12, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 300 |
| Feb 11, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -18.37% | 1,600 |
| Feb 5, 2026 | 2.45 | 2.45 | 2.38 | 2.45 | 2.45 | 6.52% | 2,508 |
| Feb 2, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -6.12% | 1,102 |
| Jan 16, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 810 |
| Jan 15, 2026 | 2.30 | 2.71 | 2.30 | 2.45 | 2.45 | 5.15% | 11,066 |
| Jan 14, 2026 | 2.00 | 2.33 | 2.00 | 2.33 | 2.33 | 16.50% | 1,200 |
| Jan 13, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 2.56% | 5,600 |
| Jan 12, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | - | 2,508 |
| Jan 7, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 422 |
| Jan 5, 2026 | 1.84 | 1.96 | 1.84 | 1.96 | 1.96 | 8.29% | 8,375 |
| Jan 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.62% | 200 |
| Dec 31, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 6.13% | 350 |
| Dec 30, 2025 | 1.85 | 1.85 | 1.63 | 1.63 | 1.63 | -2.98% | 1,431 |
| Dec 29, 2025 | 1.69 | 1.73 | 1.68 | 1.68 | 1.68 | 21.74% | 2,143 |
| Dec 19, 2025 | 1.65 | 1.65 | 1.38 | 1.38 | 1.38 | -16.36% | 3,885 |
| Dec 18, 2025 | 1.27 | 1.65 | 1.27 | 1.65 | 1.65 | 17.86% | 3,284 |
| Dec 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 400 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.87% | 600 |
| Dec 8, 2025 | 1.49 | 1.54 | 1.31 | 1.31 | 1.31 | -20.12% | 2,312 |
| Dec 5, 2025 | 1.50 | 1.64 | 1.50 | 1.64 | 1.64 | 31.20% | 1,330 |
| Dec 4, 2025 | 1.45 | 1.50 | 1.25 | 1.25 | 1.25 | -16.67% | 3,500 |
| Dec 3, 2025 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | - | 2,228 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 15.38% | 512 |
| Dec 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 140 |