Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSXV
Enablence Technologies Inc (ENA)
Enablence Technologies Inc (ENA) Historical

ENA Enablence Technologies Inc

1.14

0.21 (22.58%)

May 03 2024 - Closed

Delayed by 15 minutes

ENA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	1.14	0.21	22.58%	1.03	1.14	1.03	1,600
May 02 2024	0.93	0.00	0.00%	0.93	0.93	0.93	0
May 01 2024	0.93	0.23	32.86%	0.93	0.93	0.93	2,000
Apr 30 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
Apr 29 2024	0.70	0.00	0.00%	0.72	0.72	0.70	1,000
Apr 26 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
Apr 25 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
Apr 24 2024	0.70	0.00	0.00%	0.70	0.70	0.70	2,500
Apr 23 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
Apr 22 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
Apr 19 2024	0.70	0.00	0.00%	0.70	0.70	0.70	62
Apr 18 2024	0.70	-0.15	-17.65%	0.70	0.70	0.70	4,500
Apr 17 2024	0.85	0.00	0.00%	0.85	0.85	0.85	0
Apr 16 2024	0.85	0.26	44.07%	0.69	0.85	0.69	7,295
Apr 15 2024	0.59	0.00	0.00%	0.59	0.59	0.59	0
Apr 12 2024	0.59	0.00	0.00%	0.59	0.59	0.59	0
Apr 11 2024	0.59	0.00	0.00%	0.59	0.59	0.59	0
Apr 10 2024	0.59	0.00	0.00%	0.59	0.59	0.59	0
Apr 09 2024	0.59	0.00	0.00%	0.59	0.59	0.59	0
Apr 08 2024	0.59	-0.21	-26.25%	0.59	0.59	0.59	2,020
Apr 05 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Apr 04 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Apr 03 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Apr 02 2024	0.80	0.00	0.00%	0.80	0.80	0.80	100
Apr 01 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Mar 28 2024	0.80	0.00	0.00%	0.80	0.80	0.80	5,108
Mar 27 2024	0.80	0.22	37.93%	0.58	0.80	0.58	7,183
Mar 26 2024	0.58	0.00	0.00%	0.58	0.58	0.58	0
Mar 25 2024	0.58	-0.01	-1.69%	0.58	0.58	0.58	508
Mar 22 2024	0.59	-0.01	-1.67%	0.59	0.59	0.59	25,500
Mar 21 2024	0.60	-0.20	-25.00%	0.61	0.61	0.60	1,500
Mar 20 2024	0.80	0.00	0.00%	0.80	0.80	0.80	500
Mar 19 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Mar 18 2024	0.80	0.00	0.00%	0.80	0.80	0.80	200
Mar 15 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Mar 14 2024	0.80	0.00	0.00%	0.80	0.80	0.80	300
Mar 13 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Mar 12 2024	0.80	0.00	0.00%	0.70	0.80	0.70	2,500
Mar 11 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Mar 08 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Mar 07 2024	0.80	0.05	6.67%	0.80	0.80	0.80	4,400
Mar 06 2024	0.75	0.00	0.00%	0.75	0.75	0.75	0
Mar 05 2024	0.75	0.00	0.00%	0.75	0.75	0.75	0
Mar 04 2024	0.75	0.00	0.00%	0.75	0.75	0.75	0
Mar 01 2024	0.75	0.00	0.00%	0.75	0.75	0.75	2
Feb 29 2024	0.75	-0.05	-6.25%	0.75	0.75	0.75	500
Feb 28 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Feb 27 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Feb 26 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Feb 23 2024	0.80	-0.04	-4.76%	0.80	0.80	0.80	2,000
Feb 22 2024	0.84	0.00	0.00%	0.84	0.84	0.84	0
Feb 21 2024	0.84	0.00	0.00%	0.84	0.84	0.84	0
Feb 20 2024	0.84	0.00	0.00%	0.84	0.84	0.84	0
Feb 16 2024	0.84	0.00	0.00%	0.84	0.84	0.84	0
Feb 15 2024	0.84	0.00	0.00%	0.84	0.84	0.84	0
Feb 14 2024	0.84	0.00	0.00%	0.84	0.84	0.84	0
Feb 13 2024	0.84	0.00	0.00%	0.84	0.84	0.84	0
Feb 12 2024	0.84	0.00	0.00%	0.84	0.84	0.84	0
Feb 09 2024	0.84	0.10	13.51%	0.83	0.84	0.83	1,000
Feb 08 2024	0.74	-0.10	-11.90%	0.74	0.74	0.74	500
Feb 07 2024	0.84	0.00	0.00%	0.84	0.84	0.84	0
Feb 06 2024	0.84	0.00	0.00%	0.84	0.84	0.84	0
Feb 05 2024	0.84	0.00	0.00%	0.84	0.84	0.84	0

Enablence Technologies

Delayed Upgrade Clock