EnWave Corporation ENW
TSXV · Canada · Producer Manufacturing
CAD 0.2100-0.01 (-4.55%)
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 0.21 | -4.55% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 42.05K |
| 2026-09-30 | CAD 0.22 | -4.35% | CAD 0.22 | CAD 0.22 | CAD 0.22 | 51.00K |
| 2026-09-29 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 0 |
| 2026-09-28 | CAD 0.23 | +4.55% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 2.00K |
| 2026-09-25 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.22 | 0 |
| 2026-09-24 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.22 | 2.70K |
| 2026-09-23 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.22 | 6.00K |
| 2026-09-22 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.22 | 3.00K |
| 2026-09-21 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.22 | 0 |
| 2026-09-18 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 76.60K |
| 2026-09-17 | CAD 0.22 | -4.35% | CAD 0.22 | CAD 0.22 | CAD 0.22 | 53.70K |
| 2026-09-16 | CAD 0.23 | +4.55% | CAD 0.22 | CAD 0.23 | CAD 0.22 | 8.40K |
| 2026-09-15 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.22 | 41.50K |
| 2026-09-14 | CAD 0.22 | -4.35% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 1.00K |
| 2026-09-11 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 7.00K |
| 2026-09-10 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 47.30K |
| 2026-09-09 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 136.40K |
| 2026-09-08 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.24 | CAD 0.23 | 36.50K |
| 2026-09-04 | CAD 0.23 | -11.54% | CAD 0.25 | CAD 0.26 | CAD 0.23 | 134.50K |
| 2026-09-03 | CAD 0.26 | +8.33% | CAD 0.25 | CAD 0.27 | CAD 0.24 | 27.20K |
| 2026-09-02 | CAD 0.24 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.24 | 65.90K |
| 2026-09-01 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 36.30K |
| 2026-08-31 | CAD 0.25 | -13.79% | CAD 0.28 | CAD 0.28 | CAD 0.25 | 77.20K |
| 2026-08-28 | CAD 0.29 | +7.41% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 8.50K |
| 2026-08-27 | CAD 0.27 | -6.90% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 87.80K |
| 2026-08-26 | CAD 0.29 | +7.41% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 85.00K |
| 2026-08-25 | CAD 0.27 | 0.00% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 59.00K |
| 2026-08-24 | CAD 0.27 | +12.50% | CAD 0.25 | CAD 0.27 | CAD 0.25 | 140.80K |
| 2026-08-21 | CAD 0.24 | 0.00% | CAD 0.23 | CAD 0.24 | CAD 0.23 | 21.40K |
| 2026-08-20 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 1.10K |
| 2026-08-19 | CAD 0.24 | +4.35% | CAD 0.23 | CAD 0.24 | CAD 0.23 | 14.50K |
| 2026-08-18 | CAD 0.23 | 0.00% | CAD 0.22 | CAD 0.24 | CAD 0.22 | 19.80K |
| 2026-08-17 | CAD 0.23 | +4.55% | CAD 0.22 | CAD 0.23 | CAD 0.22 | 30.90K |
| 2026-08-14 | CAD 0.22 | -4.35% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 17.00K |
| 2026-08-13 | CAD 0.23 | +9.52% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 30.50K |
| 2026-08-12 | CAD 0.21 | -8.70% | CAD 0.23 | CAD 0.23 | CAD 0.21 | 85.20K |
| 2026-08-11 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 50.50K |
| 2026-08-10 | CAD 0.23 | -4.17% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 4.00K |
| 2026-08-07 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 3.00K |
| 2026-08-06 | CAD 0.24 | +4.35% | CAD 0.26 | CAD 0.27 | CAD 0.24 | 132.50K |
| 2026-08-05 | CAD 0.23 | -11.54% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 28.50K |
| 2026-08-04 | CAD 0.26 | +8.33% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 2.50K |
| 2026-07-31 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 10.00K |
| 2026-07-30 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 3.40K |
| 2026-07-29 | CAD 0.24 | +9.09% | CAD 0.23 | CAD 0.24 | CAD 0.22 | 8.60K |
| 2026-07-28 | CAD 0.22 | -4.35% | CAD 0.24 | CAD 0.24 | CAD 0.22 | 14.30K |
| 2026-07-27 | CAD 0.23 | -8.00% | CAD 0.25 | CAD 0.26 | CAD 0.23 | 80.60K |
| 2026-07-24 | CAD 0.25 | +13.64% | CAD 0.23 | CAD 0.25 | CAD 0.23 | 71.80K |
| 2026-07-23 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.22 | 8.00K |
| 2026-07-22 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.22 | 5.00K |
| 2026-07-21 | CAD 0.22 | +4.76% | CAD 0.21 | CAD 0.22 | CAD 0.21 | 21.10K |
| 2026-07-20 | CAD 0.21 | -4.55% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 103.60K |
| 2026-07-17 | CAD 0.22 | -4.35% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 80.70K |
| 2026-07-16 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 104.30K |
| 2026-07-15 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 31.00K |
| 2026-07-14 | CAD 0.23 | -4.17% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 98.60K |
| 2026-07-13 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 8.90K |
| 2026-07-10 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 16.80K |
| 2026-07-09 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.26 | CAD 0.24 | 89.20K |
| 2026-07-08 | CAD 0.25 | -10.71% | CAD 0.28 | CAD 0.30 | CAD 0.24 | 269.10K |
| 2026-07-07 | CAD 0.28 | +21.74% | CAD 0.25 | CAD 0.28 | CAD 0.24 | 66.00K |
| 2026-07-06 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 800 |
| 2026-07-03 | CAD 0.23 | -4.17% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 13.50K |
| 2026-07-02 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 27.00K |
| 2026-06-30 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 3.00K |
| 2026-06-29 | CAD 0.25 | -10.71% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 26.80K |
| 2026-06-26 | CAD 0.28 | +16.67% | CAD 0.24 | CAD 0.28 | CAD 0.24 | 56.50K |
| 2026-06-25 | CAD 0.24 | +4.35% | CAD 0.23 | CAD 0.24 | CAD 0.23 | 117.50K |
| 2026-06-24 | CAD 0.23 | -4.17% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 5.50K |
| 2026-06-23 | CAD 0.24 | +4.35% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 19.00K |
| 2026-06-22 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 51.00K |
| 2026-06-19 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 0 |
| 2026-06-18 | CAD 0.23 | -4.17% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 8.00K |
| 2026-06-17 | CAD 0.24 | +4.35% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 48.50K |
| 2026-06-16 | CAD 0.23 | -4.17% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 52.50K |
| 2026-06-15 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 18.10K |
| 2026-06-12 | CAD 0.24 | 0.00% | CAD 0.23 | CAD 0.24 | CAD 0.23 | 106.60K |
| 2026-06-11 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 0 |
| 2026-06-10 | CAD 0.24 | +4.35% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 57.90K |
| 2026-06-09 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 7.60K |
| 2026-06-08 | CAD 0.23 | -4.17% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 82.70K |
| 2026-06-05 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 39.30K |
| 2026-06-04 | CAD 0.25 | 0.00% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 84.30K |
| 2026-06-03 | CAD 0.25 | +8.70% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 120.00K |
| 2026-06-02 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 36.10K |
| 2026-06-01 | CAD 0.23 | -4.17% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 71.80K |
| 2026-05-29 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 17.00K |
| 2026-05-28 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 34.00K |
| 2026-05-27 | CAD 0.25 | +8.70% | CAD 0.24 | CAD 0.26 | CAD 0.24 | 31.20K |
| 2026-05-26 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.23 | 27.50K |