ENW.V - EnWave Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 30, 20192.24002.30002.22002.30002.3000153,700
Aug 29, 20192.25002.25002.09002.19002.1900336,500
Aug 28, 20192.26002.32002.25002.32002.320077,600
Aug 27, 20192.29002.30002.22002.29002.2900181,200
Aug 26, 20192.21002.28002.21002.27002.270084,400
Aug 23, 20192.30002.30002.23002.24002.2400137,600
Aug 22, 20192.27002.31002.23002.30002.3000209,300
Aug 21, 20192.31002.33002.29002.30002.300077,200
Aug 20, 20192.28002.33002.21002.31002.3100246,100
Aug 19, 20192.28002.30002.25002.29002.290065,000
Aug 16, 20192.30002.30002.24002.25002.2500105,000
Aug 15, 20192.28002.30002.26002.29002.290088,700
Aug 14, 20192.34002.43002.25002.25002.2500428,700
Aug 13, 20192.38002.40002.33002.35002.350096,200
Aug 12, 20192.42002.43002.37002.40002.4000105,700
Aug 09, 20192.42002.43002.38002.43002.4300154,000
Aug 08, 20192.43002.44002.39002.41002.410056,100
Aug 07, 20192.43002.45002.39002.44002.4400160,400
Aug 06, 20192.48002.50002.40002.45002.4500246,700
Aug 02, 20192.49002.50002.45002.50002.5000179,400
Aug 01, 20192.39002.50002.38002.50002.5000418,900
Jul 31, 20192.32002.42002.31002.40002.4000188,900
Jul 30, 20192.26002.30002.25002.30002.3000127,100
Jul 29, 20192.34002.34002.26002.27002.270050,800
Jul 26, 20192.31002.37002.25002.35002.3500110,500
Jul 25, 20192.29002.37002.29002.32002.320097,200
Jul 24, 20192.26002.38002.25002.27002.2700114,600
Jul 23, 20192.40002.40002.25002.26002.2600171,700
Jul 22, 20192.47002.48002.38002.40002.400096,300
Jul 19, 20192.42002.49002.40002.49002.4900146,000
Jul 18, 20192.28002.47002.28002.44002.4400276,900
Jul 17, 20192.26002.32002.25002.29002.290063,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...