ENW.V - EnWave Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20201.65001.65001.60001.60001.600092,100
Jan 23, 20201.58001.63001.57001.63001.6300127,900
Jan 22, 20201.58001.65001.52001.62001.6200274,100
Jan 21, 20201.60001.60001.55001.58001.580042,900
Jan 20, 20201.65001.72001.63001.65001.650091,900
Jan 17, 20201.62001.62001.52001.58001.5800127,800
Jan 16, 20201.65001.65001.59001.60001.600017,300
Jan 15, 20201.63001.65001.58001.64001.640047,500
Jan 14, 20201.68001.68001.58001.58001.5800111,800
Jan 13, 20201.71001.72001.66001.66001.660050,700
Jan 10, 20201.72001.73001.70001.70001.700062,800
Jan 09, 20201.74001.74001.70001.73001.730053,600
Jan 08, 20201.70001.75001.70001.73001.730040,600
Jan 07, 20201.70001.70001.66001.70001.700026,000
Jan 06, 20201.72001.72001.62001.66001.660020,100
Jan 03, 20201.80001.80001.69001.74001.740092,300
Jan 02, 20201.73001.87001.73001.80001.8000266,500
Dec 31, 20191.53001.68001.49001.68001.6800131,400
Dec 30, 20191.47001.53001.46001.47001.470059,600
Dec 27, 20191.50001.51001.44001.46001.460078,000
Dec 24, 20191.48001.48001.45001.46001.460036,900
Dec 23, 20191.48001.49001.45001.48001.480086,700
Dec 20, 20191.52001.53001.45001.46001.4600214,600
Dec 19, 20191.52001.54001.48001.50001.5000299,000
Dec 18, 20191.56001.61001.51001.52001.5200406,900
Dec 17, 20191.57001.58001.51001.51001.5100144,400
Dec 16, 20191.60001.60001.54001.57001.5700230,100
Dec 13, 20191.65001.65001.55001.56001.5600309,900
Dec 12, 20191.71001.73001.60001.61001.6100112,900
Dec 11, 20191.83001.85001.71001.74001.7400145,000
Dec 10, 20191.86001.87001.81001.83001.830071,900
Dec 09, 20191.85001.85001.82001.82001.820041,400
Dec 06, 20191.85001.86001.81001.82001.820034,700
Dec 05, 20191.79001.83001.78001.83001.830014,100
Dec 04, 20191.80001.85001.79001.80001.800061,200
Dec 03, 20191.77001.82001.73001.82001.820030,500
Dec 02, 20191.80001.80001.73001.79001.790039,500
Nov 29, 20191.82001.83001.78001.78001.780045,700
Nov 28, 20191.82001.85001.80001.83001.830033,200
Nov 27, 20191.84001.86001.84001.85001.850014,400
Nov 26, 20191.86001.86001.82001.85001.850026,300
Nov 25, 20191.85001.88001.82001.85001.850094,400
Nov 22, 20191.82001.85001.78001.81001.810073,400
Nov 21, 20191.82001.87001.78001.85001.8500210,400
Nov 20, 20191.64001.80001.59001.80001.8000179,400
Nov 19, 20191.57001.63001.52001.60001.6000170,600
Nov 18, 20191.66001.67001.57001.59001.5900121,300
Nov 15, 20191.70001.70001.61001.63001.6300178,000
Nov 14, 20191.79001.80001.68001.70001.7000143,200
Nov 13, 20191.84001.88001.75001.79001.7900111,800
Nov 12, 20191.96001.97001.82001.84001.8400122,400
Nov 11, 20191.90001.92001.90001.91001.910027,900
Nov 08, 20191.90001.94001.89001.89001.890048,900
Nov 07, 20191.93001.96001.89001.89001.890047,400
Nov 06, 20191.96001.98001.92001.94001.940023,600
Nov 05, 20191.97002.03001.95002.02002.0200108,900
Nov 04, 20191.90001.97001.89001.97001.970084,500
Nov 01, 20191.83001.90001.83001.90001.9000120,200
Oct 31, 20191.84001.86001.83001.84001.840015,400
Oct 30, 20191.84001.85001.82001.83001.830048,900
Oct 29, 20191.83001.85001.82001.82001.820060,000
Oct 28, 20191.84001.86001.82001.85001.850042,100
Oct 25, 20191.85001.85001.82001.84001.840058,500
Oct 24, 20191.85001.87001.83001.87001.870052,300
Oct 23, 20191.90001.90001.83001.83001.830081,200
Oct 22, 20191.90001.90001.85001.86001.860086,400
Oct 21, 20191.94001.97001.86001.88001.8800105,100
Oct 18, 20191.97002.00001.93001.94001.940042,900
Oct 17, 20192.02002.03001.93001.98001.9800160,700
Oct 16, 20192.00002.04001.99002.00002.0000133,900
Oct 15, 20192.02002.09001.97002.00002.0000180,400
Oct 11, 20191.85001.99001.84001.94001.9400110,100
Oct 10, 20191.93001.97001.83001.84001.8400166,500
Oct 09, 20192.04002.05001.90001.93001.9300100,000
Oct 08, 20191.93002.03001.92002.02002.0200242,000
Oct 07, 20191.71001.96001.71001.93001.9300258,600
Oct 04, 20191.73001.76001.67001.70001.7000323,900
Oct 03, 20191.83001.83001.72001.75001.7500248,900
Oct 02, 20191.82001.86001.75001.80001.8000188,600
Oct 01, 20191.87001.88001.81001.83001.8300161,200
Sep 30, 20191.95001.95001.78001.91001.9100344,800
Sep 27, 20191.97002.04001.91002.00002.0000163,500
Sep 26, 20192.03002.03001.95001.99001.9900129,000
Sep 25, 20192.05002.09002.00002.03002.0300140,900
Sep 24, 20192.14002.14002.05002.05002.050087,800
Sep 23, 20192.05002.15002.05002.14002.1400106,300
Sep 20, 20192.16002.18002.04002.06002.0600257,900
Sep 19, 20192.21002.21002.18002.20002.200054,200
Sep 18, 20192.24002.25002.18002.22002.220041,300
Sep 17, 20192.19002.25002.18002.21002.210066,100
Sep 16, 20192.24002.25002.15002.19002.1900129,100
Sep 13, 20192.26002.28002.22002.25002.250061,900
Sep 12, 20192.24002.29002.20002.27002.2700110,800
Sep 11, 20192.20002.25002.19002.24002.240097,600
Sep 10, 20192.24002.25002.18002.19002.1900125,800
Sep 09, 20192.23002.27002.23002.25002.250077,100
Sep 06, 20192.27002.27002.21002.24002.240055,400
Sep 05, 20192.26002.28002.24002.25002.250065,600
Sep 04, 20192.29002.29002.26002.26002.260063,700
Sep 03, 20192.29002.30002.25002.29002.2900102,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...