Enablence Technologies Inc. (ENA.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.9300

+0.2300

(+32.86%)

At close: 03:39PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.9300	0.9300	0.9300	0.9300	0.9300	2,000
30 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
29 Apr 2024	0.7200	0.7200	0.7000	0.7000	0.7000	1,000
26 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,500
25 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
24 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,500
23 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
22 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
19 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
18 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	4,500
17 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
16 Apr 2024	0.6900	0.8500	0.6900	0.8500	0.8500	7,300
15 Apr 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
12 Apr 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
11 Apr 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
10 Apr 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
09 Apr 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
08 Apr 2024	0.5900	0.5900	0.5900	0.5900	0.5900	2,000
05 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
04 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
03 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
02 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
01 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
28 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	5,100
27 Mar 2024	0.5800	0.8000	0.5800	0.8000	0.8000	7,200
26 Mar 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
25 Mar 2024	0.5800	0.5800	0.5800	0.5800	0.5800	500
22 Mar 2024	0.5900	0.5900	0.5900	0.5900	0.5900	25,500
21 Mar 2024	0.6100	0.6100	0.6000	0.6000	0.6000	1,500
20 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	500
19 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
18 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	200
15 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
14 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	300
13 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
12 Mar 2024	0.7000	0.8000	0.7000	0.8000	0.8000	2,500
11 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
08 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
07 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	4,400
06 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
05 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
04 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
01 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
29 Feb 2024	0.7500	0.7500	0.7500	0.7500	0.7500	500
28 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
27 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
26 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
23 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,000
22 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
21 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
20 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
16 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
15 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
14 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
13 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
12 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
09 Feb 2024	0.8300	0.8400	0.8300	0.8400	0.8400	1,000
08 Feb 2024	0.7400	0.7400	0.7400	0.7400	0.7400	500
07 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
06 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
05 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
02 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
01 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
31 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
30 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
29 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
26 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	500
25 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	1,500
24 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	5,000
23 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	500
22 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	1,000
19 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
18 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
17 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
16 Jan 2024	0.9000	0.9000	0.8400	0.8400	0.8400	22,100
15 Jan 2024	1.2400	1.2400	1.2400	1.2400	1.2400	-
12 Jan 2024	1.2300	1.2400	1.2300	1.2400	1.2400	500
11 Jan 2024	1.2300	1.2300	1.2300	1.2300	1.2300	-
10 Jan 2024	1.2300	1.2300	1.2300	1.2300	1.2300	200
09 Jan 2024	1.2300	1.2300	1.2300	1.2300	1.2300	-
08 Jan 2024	1.2300	1.2300	1.2300	1.2300	1.2300	-
05 Jan 2024	1.2400	1.2400	1.2300	1.2300	1.2300	1,100
04 Jan 2024	1.4500	1.4500	1.4500	1.4500	1.4500	-
03 Jan 2024	1.4500	1.4500	1.4500	1.4500	1.4500	-
02 Jan 2024	1.4500	1.4500	1.4500	1.4500	1.4500	-
29 Dec 2023	1.4500	1.4500	1.4500	1.4500	1.4500	200
28 Dec 2023	1.1500	1.1500	1.1500	1.1500	1.1500	-
27 Dec 2023	1.0000	1.1500	1.0000	1.1500	1.1500	5,000
22 Dec 2023	0.9900	1.0000	0.9900	1.0000	1.0000	600
21 Dec 2023	1.0000	1.0000	1.0000	1.0000	1.0000	300
20 Dec 2023	1.0500	1.0500	1.0500	1.0500	1.0500	-
19 Dec 2023	1.0500	1.0500	1.0500	1.0500	1.0500	1,000
18 Dec 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
15 Dec 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
14 Dec 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
13 Dec 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
12 Dec 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
11 Dec 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
08 Dec 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
07 Dec 2023	0.8500	0.8500	0.8500	0.8500	0.8500	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6530+0.0050(+0.78%)

ASX 2007,569.90-94.20(-1.23%)

OIL79.11+0.11(+0.14%)

GOLD2,331.10+20.10(+0.87%)

Bitcoin AUD88,639.20-3,895.61(-4.21%)

Enablence Technologies Inc. (ENA.V)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6530
+0.0050(+0.78%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
79.11
+0.11(+0.14%)

GOLD
2,331.10
+20.10(+0.87%)

Bitcoin AUD
88,639.20
-3,895.61(-4.21%)