Enablence Technologies Inc. (TSXV:ENA)
Canada · Delayed Price · Currency is CAD 10.00
+3.42 (51.98%)
At close: Jun 1, 2026
Enablence Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |