Enablence Technologies Inc. (TSXV:ENA)
Canada
· Delayed Price · Currency is CAD 1.640
+0.390 (31.20%)
At close: Dec 5, 2025
Enablence Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.45 | 1.50 | 1.25 | 1.25 | 1.25 | -16.67% | 3,500 |
| Dec 3, 2025 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | - | 2,228 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 15.38% | 512 |
| Dec 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 140 |
| Nov 28, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 1,000 |
| Nov 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.83% | 200 |
| Nov 26, 2025 | 1.70 | 1.70 | 1.20 | 1.20 | 1.20 | -14.29% | 2,900 |
| Nov 25, 2025 | 1.75 | 1.75 | 1.40 | 1.40 | 1.40 | -20.00% | 1,500 |
| Nov 24, 2025 | 1.45 | 1.75 | 1.30 | 1.75 | 1.75 | 16.67% | 8,216 |
| Nov 21, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -6.25% | 6,650 |
| Nov 20, 2025 | 1.75 | 1.75 | 1.60 | 1.60 | 1.60 | -5.88% | 1,185 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | 0.59% | 704 |
| Nov 13, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 2.42% | 2,891 |
| Nov 11, 2025 | 1.42 | 1.65 | 1.42 | 1.65 | 1.65 | -17.50% | 608 |
| Nov 6, 2025 | 1.60 | 2.00 | 1.60 | 2.00 | 2.00 | 25.00% | 3,000 |
| Nov 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 130 |
| Nov 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 500 |
| Oct 31, 2025 | 1.75 | 1.75 | 1.60 | 1.60 | 1.60 | -17.95% | 900 |
| Oct 30, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 3,600 |
| Oct 29, 2025 | 2.00 | 2.17 | 2.00 | 2.00 | 2.00 | 8.11% | 2,444 |
| Oct 28, 2025 | 2.18 | 2.18 | 1.85 | 1.85 | 1.85 | -15.53% | 2,100 |
| Oct 27, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.45% | 366 |
| Oct 24, 2025 | 1.50 | 2.20 | 1.50 | 2.20 | 2.20 | 46.67% | 4,090 |
| Oct 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -25.00% | 6,600 |
| Oct 21, 2025 | 2.00 | 2.40 | 1.75 | 2.00 | 2.00 | - | 5,317 |
| Oct 20, 2025 | 1.26 | 2.00 | 1.26 | 2.00 | 2.00 | 58.73% | 1,499 |
| Oct 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,600 |
| Oct 16, 2025 | 1.19 | 1.26 | 1.19 | 1.26 | 1.26 | 5.88% | 5,800 |
| Oct 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 100 |
| Oct 10, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 5.22% | 1,900 |
| Oct 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 1,041 |
| Oct 8, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 100 |
| Oct 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 200 |
| Oct 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1,500 |
| Sep 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 100 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 390 |
| Sep 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.88% | 1,200 |
| Sep 22, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 3,000 |
| Sep 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 3,500 |
| Sep 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 7.96% | 100 |
| Sep 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -8.13% | 700 |
| Sep 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 900 |
| Sep 2, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 850 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 11.61% | 110 |
| Aug 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 900 |
| Aug 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 400 |
| Aug 6, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 138 |
| Aug 1, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -9.84% | 1,500 |
| Jul 31, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 10.91% | 900 |
| Jul 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -12.00% | 200 |