Enablence Technologies Inc. (TSXV:ENA)
Canada · Delayed Price · Currency is CAD 5.50
-0.50 (-8.33%)
At close: Jul 31, 2026
Enablence Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.99 | 6.00 | 5.22 | 5.50 | 5.50 | -8.33% | 5,580 |
| Jul 29, 2026 | 5.35 | 6.00 | 5.03 | 6.00 | 6.00 | 3.45% | 4,869 |
| Jul 28, 2026 | 5.61 | 5.80 | 5.60 | 5.80 | 5.80 | -3.33% | 2,763 |
| Jul 27, 2026 | 6.44 | 6.44 | 5.81 | 6.00 | 6.00 | 1.69% | 1,286 |
| Jul 24, 2026 | 5.67 | 6.00 | 5.67 | 5.90 | 5.90 | -4.07% | 4,600 |
| Jul 23, 2026 | 6.34 | 6.34 | 6.15 | 6.15 | 6.15 | -1.13% | 901 |
| Jul 22, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 3.84% | 101 |
| Jul 21, 2026 | 6.20 | 6.20 | 5.55 | 5.99 | 5.99 | -0.17% | 1,044 |
| Jul 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 10.91% | 850 |
| Jul 17, 2026 | 6.69 | 6.69 | 5.41 | 5.41 | 5.41 | -15.47% | 1,383 |
| Jul 16, 2026 | 6.40 | 7.00 | 6.00 | 6.40 | 6.40 | - | 6,702 |
| Jul 15, 2026 | 5.90 | 6.80 | 5.90 | 6.40 | 6.40 | 8.47% | 1,484 |
| Jul 14, 2026 | 6.16 | 7.05 | 5.75 | 5.90 | 5.90 | 3.51% | 6,712 |
| Jul 13, 2026 | 6.18 | 6.18 | 4.76 | 5.70 | 5.70 | -15.43% | 7,077 |
| Jul 10, 2026 | 6.50 | 6.74 | 6.50 | 6.74 | 6.74 | 6.98% | 1,268 |
| Jul 9, 2026 | 6.30 | 6.75 | 6.30 | 6.30 | 6.30 | -6.11% | 1,557 |
| Jul 8, 2026 | 7.00 | 7.00 | 6.60 | 6.71 | 6.71 | 2.29% | 844 |
| Jul 7, 2026 | 7.70 | 7.70 | 6.10 | 6.56 | 6.56 | -22.82% | 32,257 |
| Jul 6, 2026 | 7.67 | 8.55 | 7.67 | 8.50 | 8.50 | 6.92% | 4,659 |
| Jul 3, 2026 | 8.25 | 8.25 | 7.53 | 7.95 | 7.95 | -11.67% | 1,092 |
| Jul 2, 2026 | 10.20 | 10.20 | 7.00 | 9.00 | 9.00 | -7.41% | 30,488 |
| Jun 30, 2026 | 9.65 | 10.02 | 9.65 | 9.72 | 9.72 | -5.63% | 1,571 |
| Jun 29, 2026 | 10.42 | 10.42 | 10.30 | 10.30 | 10.30 | 8.31% | 866 |
| Jun 26, 2026 | 9.68 | 10.00 | 9.51 | 9.51 | 9.51 | -7.22% | 1,511 |
| Jun 25, 2026 | 10.69 | 10.69 | 10.15 | 10.25 | 10.25 | 0.49% | 1,490 |
| Jun 24, 2026 | 10.15 | 10.49 | 9.55 | 10.20 | 10.20 | 0.89% | 6,721 |
| Jun 23, 2026 | 10.25 | 10.50 | 9.75 | 10.11 | 10.11 | -8.09% | 5,100 |
| Jun 22, 2026 | 11.19 | 11.30 | 10.25 | 11.00 | 11.00 | 10.00% | 9,756 |
| Jun 19, 2026 | 10.51 | 10.51 | 9.90 | 10.00 | 10.00 | -9.09% | 1,487 |
| Jun 18, 2026 | 10.99 | 11.58 | 9.93 | 11.00 | 11.00 | 3.29% | 9,384 |
| Jun 17, 2026 | 8.99 | 10.65 | 8.80 | 10.65 | 10.65 | 19.53% | 5,000 |
| Jun 16, 2026 | 9.70 | 9.70 | 8.30 | 8.91 | 8.91 | -9.82% | 4,772 |
| Jun 15, 2026 | 9.49 | 9.99 | 9.49 | 9.88 | 9.88 | 10.02% | 6,645 |
| Jun 12, 2026 | 10.25 | 10.25 | 8.37 | 8.98 | 8.98 | -14.15% | 22,564 |
| Jun 11, 2026 | 10.00 | 10.46 | 9.40 | 10.46 | 10.46 | 9.07% | 5,096 |
| Jun 10, 2026 | 11.98 | 11.98 | 9.59 | 9.59 | 9.59 | -18.73% | 7,230 |
| Jun 9, 2026 | 11.99 | 13.01 | 10.50 | 11.80 | 11.80 | -2.32% | 12,246 |
| Jun 8, 2026 | 12.41 | 12.41 | 10.06 | 12.08 | 12.08 | -4.88% | 13,652 |
| Jun 5, 2026 | 13.00 | 13.00 | 11.80 | 12.70 | 12.70 | -9.29% | 11,824 |
| Jun 4, 2026 | 12.60 | 14.75 | 12.49 | 14.00 | 14.00 | 8.70% | 59,476 |
| Jun 3, 2026 | 13.42 | 14.00 | 11.33 | 12.88 | 12.88 | -4.02% | 30,247 |
| Jun 2, 2026 | 11.00 | 13.45 | 11.00 | 13.42 | 13.42 | 34.20% | 85,486 |
| Jun 1, 2026 | 7.20 | 11.06 | 7.20 | 10.00 | 10.00 | 51.98% | 69,455 |
| May 29, 2026 | 6.00 | 6.98 | 6.00 | 6.58 | 6.58 | 9.67% | 14,293 |
| May 28, 2026 | 4.80 | 6.00 | 4.70 | 6.00 | 6.00 | 26.85% | 54,755 |
| May 27, 2026 | 5.26 | 5.26 | 4.70 | 4.73 | 4.73 | -5.40% | 12,911 |
| May 26, 2026 | 4.92 | 5.24 | 4.70 | 5.00 | 5.00 | 2.04% | 22,906 |
| May 25, 2026 | 5.51 | 5.51 | 4.65 | 4.90 | 4.90 | -10.91% | 18,870 |
| May 22, 2026 | 5.49 | 5.50 | 5.25 | 5.50 | 5.50 | 4.76% | 2,207 |
| May 21, 2026 | 5.06 | 5.71 | 5.06 | 5.25 | 5.25 | 1.94% | 13,927 |