Enablence Technologies Inc. (TSXV:ENA)
Canada · Delayed Price · Currency is CAD 5.90
-0.70 (-10.61%)
At close: Aug 28, 2026
Enablence Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6.20 | 6.23 | 5.80 | 5.90 | 5.90 | -10.61% | 2,611 |
| Aug 27, 2026 | 6.40 | 6.66 | 6.40 | 6.60 | 6.60 | 1.54% | 1,753 |
| Aug 26, 2026 | 6.93 | 6.93 | 6.30 | 6.50 | 6.50 | -7.28% | 1,000 |
| Aug 25, 2026 | 6.50 | 7.75 | 6.50 | 7.01 | 7.01 | 6.21% | 6,348 |
| Aug 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.04% | 170 |
| Aug 21, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 1,733 |
| Aug 20, 2026 | 6.50 | 7.00 | 6.47 | 7.00 | 7.00 | 12.90% | 3,158 |
| Aug 19, 2026 | 6.58 | 6.65 | 5.95 | 6.20 | 6.20 | -6.06% | 5,612 |
| Aug 18, 2026 | 6.90 | 6.90 | 6.00 | 6.60 | 6.60 | -6.12% | 7,375 |
| Aug 17, 2026 | 7.35 | 7.35 | 6.95 | 7.03 | 7.03 | -10.56% | 2,989 |
| Aug 14, 2026 | 8.26 | 8.26 | 7.45 | 7.86 | 7.86 | -6.98% | 8,985 |
| Aug 13, 2026 | 6.95 | 8.50 | 6.93 | 8.45 | 8.45 | 26.12% | 19,320 |
| Aug 12, 2026 | 5.95 | 7.15 | 5.95 | 6.70 | 6.70 | 20.72% | 19,044 |
| Aug 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | 100 |
| Aug 10, 2026 | 5.50 | 5.50 | 5.20 | 5.35 | 5.35 | -0.19% | 1,900 |
| Aug 7, 2026 | 6.00 | 6.00 | 5.30 | 5.36 | 5.36 | -1.65% | 11,350 |
| Aug 6, 2026 | 5.70 | 5.70 | 5.24 | 5.45 | 5.45 | -3.54% | 4,176 |
| Aug 5, 2026 | 5.43 | 5.65 | 5.43 | 5.65 | 5.65 | 2.73% | 5,672 |
| Aug 4, 2026 | 5.79 | 6.00 | 5.50 | 5.50 | 5.50 | - | 7,516 |
| 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 |