Enablence Technologies Inc. (TSXV:ENA)
Canada · Delayed Price · Currency is CAD 10.00
-1.00 (-9.09%)
At close: Jun 19, 2026
Enablence Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 5.06 | 5.40 | 5.06 | 5.15 | 5.15 | 3.00% | 3,571 |
| May 19, 2026 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | -13.79% | 6,834 |
| May 15, 2026 | 5.99 | 6.00 | 5.50 | 5.80 | 5.80 | -3.33% | 3,999 |
| May 14, 2026 | 5.18 | 6.60 | 5.00 | 6.00 | 6.00 | 18.58% | 9,834 |
| May 13, 2026 | 5.80 | 6.00 | 5.06 | 5.06 | 5.06 | -0.98% | 6,973 |
| May 12, 2026 | 4.70 | 6.50 | 4.70 | 5.11 | 5.11 | 8.72% | 7,697 |
| May 11, 2026 | 6.02 | 6.10 | 4.57 | 4.70 | 4.70 | -21.80% | 15,245 |
| May 8, 2026 | 7.64 | 7.64 | 5.50 | 6.01 | 6.01 | -19.87% | 5,260 |
| May 7, 2026 | 8.22 | 8.42 | 5.45 | 7.50 | 7.50 | 11.94% | 13,949 |
| May 6, 2026 | 5.50 | 7.49 | 5.50 | 6.70 | 6.70 | 20.72% | 44,067 |
| May 5, 2026 | 6.75 | 6.80 | 5.55 | 5.55 | 5.55 | -25.90% | 26,997 |
| May 4, 2026 | 4.50 | 7.50 | 4.49 | 7.49 | 7.49 | 98.67% | 16,590 |
| May 1, 2026 | 3.30 | 3.77 | 3.30 | 3.77 | 3.77 | 1.07% | 35,482 |
| Apr 30, 2026 | 4.00 | 4.00 | 3.40 | 3.73 | 3.73 | -3.12% | 3,288 |
| Apr 29, 2026 | 3.84 | 3.85 | 3.74 | 3.85 | 3.85 | 5.48% | 1,760 |
| Apr 28, 2026 | 3.77 | 3.77 | 3.65 | 3.65 | 3.65 | -1.08% | 1,105 |
| Apr 27, 2026 | 3.60 | 4.00 | 3.60 | 3.69 | 3.69 | 5.43% | 2,934 |
| Apr 24, 2026 | 3.40 | 3.99 | 3.40 | 3.50 | 3.50 | -2.78% | 1,155 |
| Apr 23, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -10.00% | 5,716 |
| Apr 22, 2026 | 3.61 | 4.50 | 3.61 | 4.00 | 4.00 | 9.89% | 4,176 |
| 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 |