Enablence Technologies Inc. ENA
TSXV · Canada · Electronic Technology
CAD 8.59+0.59 (+7.37%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 8.59 | +7.38% | CAD 8.97 | CAD 8.97 | CAD 7.77 | 1.70K |
| 2026-09-30 | CAD 8.00 | -15.79% | CAD 9.30 | CAD 9.30 | CAD 8.00 | 4.90K |
| 2026-09-29 | CAD 9.50 | +9.70% | CAD 8.69 | CAD 9.52 | CAD 8.69 | 4.80K |
| 2026-09-28 | CAD 8.66 | -12.44% | CAD 10.49 | CAD 10.49 | CAD 8.66 | 10.30K |
| 2026-09-25 | CAD 9.89 | +26.63% | CAD 8.00 | CAD 9.95 | CAD 8.00 | 7.50K |
| 2026-09-24 | CAD 7.81 | +0.90% | CAD 7.79 | CAD 7.81 | CAD 7.50 | 5.50K |
| 2026-09-23 | CAD 7.74 | +15.01% | CAD 6.99 | CAD 7.74 | CAD 6.99 | 5.10K |
| 2026-09-22 | CAD 6.73 | -7.43% | CAD 7.48 | CAD 7.48 | CAD 6.00 | 6.80K |
| 2026-09-21 | CAD 7.27 | +2.25% | CAD 7.49 | CAD 7.50 | CAD 6.98 | 1.80K |
| 2026-09-18 | CAD 7.11 | -2.60% | CAD 6.55 | CAD 7.20 | CAD 6.55 | 1.20K |
| 2026-09-17 | CAD 7.30 | +15.87% | CAD 6.33 | CAD 7.36 | CAD 6.33 | 16.20K |
| 2026-09-16 | CAD 6.30 | -0.94% | CAD 6.40 | CAD 6.40 | CAD 6.26 | 900 |
| 2026-09-15 | CAD 6.36 | -0.47% | CAD 6.57 | CAD 6.75 | CAD 6.36 | 13.10K |
| 2026-09-14 | CAD 6.39 | +9.23% | CAD 6.25 | CAD 6.39 | CAD 6.25 | 9.50K |
| 2026-09-11 | CAD 5.85 | +1.39% | CAD 5.75 | CAD 5.85 | CAD 5.60 | 600 |
| 2026-09-10 | CAD 5.77 | +7.45% | CAD 5.58 | CAD 5.77 | CAD 5.58 | 200 |
| 2026-09-09 | CAD 5.37 | +2.29% | CAD 5.36 | CAD 5.39 | CAD 5.36 | 400 |
| 2026-09-08 | CAD 5.25 | -1.69% | CAD 5.36 | CAD 5.40 | CAD 5.25 | 2.00K |
| 2026-09-04 | CAD 5.34 | +1.52% | CAD 5.31 | CAD 5.34 | CAD 5.31 | 700 |
| 2026-09-03 | CAD 5.26 | -1.87% | CAD 5.87 | CAD 5.87 | CAD 5.26 | 1.60K |
| 2026-09-02 | CAD 5.36 | +2.10% | CAD 5.36 | CAD 5.50 | CAD 5.25 | 10.90K |
| 2026-09-01 | CAD 5.25 | -9.01% | CAD 5.75 | CAD 5.80 | CAD 5.13 | 18.80K |
| 2026-08-31 | CAD 5.77 | -2.20% | CAD 5.86 | CAD 6.45 | CAD 5.43 | 4.10K |
| 2026-08-28 | CAD 5.90 | -10.61% | CAD 6.20 | CAD 6.23 | CAD 5.80 | 2.60K |
| 2026-08-27 | CAD 6.60 | +1.54% | CAD 6.40 | CAD 6.66 | CAD 6.40 | 1.80K |
| 2026-08-26 | CAD 6.50 | -7.28% | CAD 6.93 | CAD 6.93 | CAD 6.30 | 1.00K |
| 2026-08-25 | CAD 7.01 | +6.21% | CAD 6.50 | CAD 7.75 | CAD 6.50 | 6.30K |
| 2026-08-24 | CAD 6.60 | -5.04% | CAD 6.60 | CAD 6.60 | CAD 6.60 | 200 |
| 2026-08-21 | CAD 6.95 | -0.71% | CAD 6.95 | CAD 7.00 | CAD 6.95 | 1.70K |
| 2026-08-20 | CAD 7.00 | +12.90% | CAD 6.50 | CAD 7.00 | CAD 6.47 | 3.20K |
| 2026-08-19 | CAD 6.20 | -6.06% | CAD 6.58 | CAD 6.65 | CAD 5.95 | 5.60K |
| 2026-08-18 | CAD 6.60 | -6.12% | CAD 6.90 | CAD 6.90 | CAD 6.00 | 7.40K |
| 2026-08-17 | CAD 7.03 | -10.56% | CAD 7.35 | CAD 7.35 | CAD 6.95 | 3.00K |
| 2026-08-14 | CAD 7.86 | -6.98% | CAD 8.26 | CAD 8.26 | CAD 7.45 | 9.00K |
| 2026-08-13 | CAD 8.45 | +26.12% | CAD 6.95 | CAD 8.50 | CAD 6.93 | 19.30K |
| 2026-08-12 | CAD 6.70 | +20.72% | CAD 5.95 | CAD 7.15 | CAD 5.95 | 19.00K |
| 2026-08-11 | CAD 5.55 | +3.74% | CAD 5.55 | CAD 5.55 | CAD 5.55 | 100 |
| 2026-08-10 | CAD 5.35 | -0.19% | CAD 5.50 | CAD 5.50 | CAD 5.20 | 1.90K |
| 2026-08-07 | CAD 5.36 | -1.65% | CAD 6.00 | CAD 6.00 | CAD 5.30 | 11.40K |
| 2026-08-06 | CAD 5.45 | -3.54% | CAD 5.70 | CAD 5.70 | CAD 5.24 | 4.20K |
| 2026-08-05 | CAD 5.65 | +2.73% | CAD 5.43 | CAD 5.65 | CAD 5.43 | 5.70K |
| 2026-08-04 | CAD 5.50 | 0.00% | CAD 5.79 | CAD 6.00 | CAD 5.50 | 7.50K |
| 2026-07-31 | CAD 5.50 | -8.33% | CAD 5.99 | CAD 6.00 | CAD 5.22 | 5.60K |
| 2026-07-30 | CAD 6.00 | 0.00% | CAD 0.01 | CAD 6.00 | CAD 0.01 | 900 |
| 2026-07-29 | CAD 6.00 | +3.45% | CAD 5.35 | CAD 6.00 | CAD 5.03 | 4.90K |
| 2026-07-28 | CAD 5.80 | -3.33% | CAD 5.61 | CAD 5.80 | CAD 5.60 | 2.80K |
| 2026-07-27 | CAD 6.00 | +1.69% | CAD 6.44 | CAD 6.44 | CAD 5.81 | 1.30K |
| 2026-07-24 | CAD 5.90 | -4.07% | CAD 5.67 | CAD 6.00 | CAD 5.67 | 4.60K |
| 2026-07-23 | CAD 6.15 | -1.13% | CAD 6.34 | CAD 6.34 | CAD 6.15 | 900 |
| 2026-07-22 | CAD 6.22 | +3.84% | CAD 6.22 | CAD 6.22 | CAD 6.22 | 100 |
| 2026-07-21 | CAD 5.99 | -0.17% | CAD 6.20 | CAD 6.20 | CAD 5.55 | 1.00K |
| 2026-07-20 | CAD 6.00 | +10.91% | CAD 6.00 | CAD 6.00 | CAD 6.00 | 900 |
| 2026-07-17 | CAD 5.41 | -15.47% | CAD 6.69 | CAD 6.69 | CAD 5.41 | 1.40K |
| 2026-07-16 | CAD 6.40 | 0.00% | CAD 6.40 | CAD 7.00 | CAD 6.00 | 6.70K |
| 2026-07-15 | CAD 6.40 | +8.47% | CAD 5.90 | CAD 6.80 | CAD 5.90 | 1.50K |
| 2026-07-14 | CAD 5.90 | +3.51% | CAD 6.16 | CAD 7.05 | CAD 5.75 | 6.70K |
| 2026-07-13 | CAD 5.70 | -15.43% | CAD 6.18 | CAD 6.18 | CAD 4.76 | 7.10K |
| 2026-07-10 | CAD 6.74 | +6.98% | CAD 6.50 | CAD 6.74 | CAD 6.50 | 1.30K |
| 2026-07-09 | CAD 6.30 | -6.11% | CAD 6.30 | CAD 6.75 | CAD 6.30 | 1.60K |
| 2026-07-08 | CAD 6.71 | +2.29% | CAD 7.00 | CAD 7.00 | CAD 6.60 | 800 |
| 2026-07-07 | CAD 6.56 | -22.82% | CAD 7.70 | CAD 7.70 | CAD 6.10 | 32.30K |
| 2026-07-06 | CAD 8.50 | +6.92% | CAD 7.67 | CAD 8.55 | CAD 7.67 | 4.70K |
| 2026-07-03 | CAD 7.95 | -11.67% | CAD 8.25 | CAD 8.25 | CAD 7.53 | 1.10K |
| 2026-07-02 | CAD 9.00 | -7.41% | CAD 10.20 | CAD 10.20 | CAD 7.00 | 30.50K |
| 2026-06-30 | CAD 9.72 | -5.63% | CAD 9.65 | CAD 10.02 | CAD 9.65 | 1.60K |
| 2026-06-29 | CAD 10.30 | +8.31% | CAD 10.42 | CAD 10.42 | CAD 10.30 | 900 |
| 2026-06-26 | CAD 9.51 | -7.22% | CAD 9.68 | CAD 10.00 | CAD 9.51 | 1.50K |
| 2026-06-25 | CAD 10.25 | +0.49% | CAD 10.69 | CAD 10.69 | CAD 10.15 | 1.50K |
| 2026-06-24 | CAD 10.20 | +0.89% | CAD 10.15 | CAD 10.49 | CAD 9.55 | 6.70K |
| 2026-06-23 | CAD 10.11 | -8.09% | CAD 10.25 | CAD 10.50 | CAD 9.75 | 5.10K |
| 2026-06-22 | CAD 11.00 | +10.00% | CAD 11.19 | CAD 11.30 | CAD 10.25 | 9.80K |
| 2026-06-19 | CAD 10.00 | -9.09% | CAD 10.51 | CAD 10.51 | CAD 9.90 | 1.50K |
| 2026-06-18 | CAD 11.00 | +3.29% | CAD 10.99 | CAD 11.58 | CAD 9.93 | 9.40K |
| 2026-06-17 | CAD 10.65 | +19.53% | CAD 8.99 | CAD 10.65 | CAD 8.80 | 5.00K |
| 2026-06-16 | CAD 8.91 | -9.82% | CAD 9.70 | CAD 9.70 | CAD 8.30 | 4.80K |
| 2026-06-15 | CAD 9.88 | +10.02% | CAD 9.49 | CAD 9.99 | CAD 9.49 | 6.60K |
| 2026-06-12 | CAD 8.98 | -14.15% | CAD 10.25 | CAD 10.25 | CAD 8.37 | 22.60K |
| 2026-06-11 | CAD 10.46 | +9.07% | CAD 10.00 | CAD 10.46 | CAD 9.40 | 5.10K |
| 2026-06-10 | CAD 9.59 | -18.73% | CAD 11.98 | CAD 11.98 | CAD 9.59 | 7.20K |
| 2026-06-09 | CAD 11.80 | -2.32% | CAD 11.99 | CAD 13.01 | CAD 10.50 | 12.20K |
| 2026-06-08 | CAD 12.08 | -4.88% | CAD 12.41 | CAD 12.41 | CAD 10.06 | 13.70K |
| 2026-06-05 | CAD 12.70 | -9.29% | CAD 13.00 | CAD 13.00 | CAD 11.80 | 11.80K |
| 2026-06-04 | CAD 14.00 | +8.70% | CAD 12.60 | CAD 14.75 | CAD 12.49 | 59.50K |
| 2026-06-03 | CAD 12.88 | -4.02% | CAD 13.42 | CAD 14.00 | CAD 11.33 | 30.20K |
| 2026-06-02 | CAD 13.42 | +34.20% | CAD 11.00 | CAD 13.45 | CAD 11.00 | 85.50K |
| 2026-06-01 | CAD 10.00 | +51.98% | CAD 7.20 | CAD 11.06 | CAD 7.20 | 69.50K |
| 2026-05-29 | CAD 6.58 | +9.67% | CAD 6.00 | CAD 6.98 | CAD 6.00 | 14.30K |
| 2026-05-28 | CAD 6.00 | +26.85% | CAD 4.80 | CAD 6.00 | CAD 4.70 | 54.80K |
| 2026-05-27 | CAD 4.73 | -5.40% | CAD 5.26 | CAD 5.26 | CAD 4.70 | 12.90K |
| 2026-05-26 | CAD 5.00 | +2.04% | CAD 4.92 | CAD 5.24 | CAD 4.70 | 22.90K |