Enablence Technologies Inc. (TSXV:ENA)
Canada · Delayed Price · Currency is CAD 4.000
+0.360 (9.89%)
Apr 22, 2026, 12:02 PM EST
Enablence Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 3.61 | 4.23 | 3.61 | 4.23 | - | 16.21% | 300 |
| Apr 21, 2026 | 4.89 | 4.95 | 3.64 | 3.64 | 3.64 | -13.74% | 5,270 |
| Apr 20, 2026 | 3.50 | 4.22 | 3.50 | 4.22 | 4.22 | 20.57% | 5,588 |
| Apr 17, 2026 | 5.05 | 5.10 | 3.50 | 3.50 | 3.50 | -30.00% | 16,959 |
| Apr 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 7.76% | 110 |
| Apr 15, 2026 | 4.75 | 4.75 | 4.10 | 4.64 | 4.64 | -7.20% | 989 |
| Apr 14, 2026 | 4.60 | 5.57 | 4.50 | 5.00 | 5.00 | 28.21% | 11,189 |
| Apr 13, 2026 | 3.49 | 3.90 | 3.45 | 3.90 | 3.90 | 34.48% | 15,430 |
| Apr 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 123 |
| Apr 9, 2026 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | 28.89% | 800 |
| Apr 8, 2026 | 3.50 | 3.50 | 2.25 | 2.25 | 2.25 | -34.78% | 2,385 |
| Apr 6, 2026 | 2.92 | 3.45 | 2.92 | 3.45 | 3.45 | 29.70% | 3,840 |
| Apr 2, 2026 | 3.00 | 3.00 | 2.66 | 2.66 | 2.66 | -13.92% | 1,489 |
| Apr 1, 2026 | 3.05 | 3.40 | 3.05 | 3.09 | 3.09 | -8.85% | 1,461 |
| Mar 31, 2026 | 2.56 | 3.39 | 2.56 | 3.39 | 3.39 | 4.95% | 6,725 |
| Mar 30, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 7.67% | 236 |
| 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 |