EnWave Corporation (TSXV:ENW)
Canada flag Canada · Delayed Price · Currency is CAD
0.3650
+0.0050 (1.39%)
Oct 24, 2025, 1:50 PM EDT

EnWave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.340.360.340.360.365.88%59,930
Oct 22, 20250.340.360.340.340.34-2.86%33,700
Oct 21, 20250.350.350.330.350.352.94%68,500
Oct 20, 20250.330.350.330.340.34-94,700
Oct 17, 20250.350.350.330.340.34-4.23%44,800
Oct 16, 20250.350.370.340.360.361.43%83,920
Oct 15, 20250.360.360.350.350.35-1.41%2,701
Oct 14, 20250.370.370.340.360.36-4.05%266,328
Oct 10, 20250.370.370.370.370.37-5,000
Oct 9, 20250.370.380.370.370.37-23,500
Oct 8, 20250.370.380.370.370.37-73,220
Oct 7, 20250.380.380.360.370.37-1.33%30,800
Oct 6, 20250.390.390.380.380.38-44,705
Oct 3, 20250.400.400.380.380.384.17%31,300
Oct 2, 20250.370.370.360.360.36-2.70%80,600
Oct 1, 20250.370.370.360.370.37-20,000
Sep 30, 20250.370.370.370.370.37-1.33%56,500
Sep 29, 20250.390.390.350.380.382.74%133,200
Sep 26, 20250.380.400.370.370.37-6.41%96,900
Sep 25, 20250.390.390.390.390.392.63%24,800
Sep 24, 20250.370.390.370.380.38-77,231
Sep 23, 20250.400.400.380.380.38-3.80%63,500
Sep 22, 20250.410.410.400.400.40-1.25%24,412
Sep 19, 20250.370.410.370.400.402.56%116,318
Sep 18, 20250.390.390.390.390.398.33%8,000
Sep 17, 20250.360.360.360.360.36--
Sep 16, 20250.360.360.360.360.36-1.37%10,300
Sep 15, 20250.390.390.360.370.372.82%15,716
Sep 12, 20250.360.380.350.360.36-1.39%122,000
Sep 11, 20250.360.360.360.360.36-23,100
Sep 10, 20250.360.370.360.360.36-2.70%22,500
Sep 9, 20250.380.380.370.370.37-20,220
Sep 8, 20250.370.370.370.370.374.23%10,500
Sep 5, 20250.360.370.350.360.36-1.39%71,000
Sep 4, 20250.390.390.360.360.36-5.26%33,500
Sep 3, 20250.380.390.380.380.384.11%51,800
Sep 2, 20250.380.380.370.370.37-1.35%89,000
Aug 29, 20250.400.400.370.370.37-5.13%50,400
Aug 28, 20250.400.400.390.390.39-34,500
Aug 27, 20250.430.430.370.390.39-3.70%127,200
Aug 26, 20250.380.410.380.410.413.85%109,900
Aug 25, 20250.400.400.390.390.39-2.50%43,500
Aug 22, 20250.410.410.400.400.40-3.61%173,300
Aug 21, 20250.440.440.420.420.42-1.19%50,921
Aug 20, 20250.430.430.420.420.42-2.33%5,600
Aug 19, 20250.430.440.430.430.432.38%17,200
Aug 18, 20250.410.420.410.420.42-4.55%129,800
Aug 15, 20250.440.440.440.440.441.15%-
Aug 14, 20250.430.440.420.440.44-27,000
Aug 13, 20250.430.440.420.440.44-66,400