U.S. markets closed

EnWave Corporation (ENW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.0700+0.0400 (+3.88%)
At close: 3:53PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20201.05001.08001.04001.07001.070054,222
Nov 24, 20201.06001.07001.03001.03001.0300110,400
Nov 23, 20201.08001.08001.06001.06001.060053,900
Nov 20, 20201.07001.09001.06001.07001.0700126,300
Nov 19, 20201.03001.06001.01001.06001.060060,000
Nov 18, 20201.04001.04001.00001.01001.010038,700
Nov 17, 20200.99001.08000.99000.99000.9900128,400
Nov 16, 20201.01001.02001.00001.00001.000084,600
Nov 13, 20201.00001.01000.97000.97000.970098,300
Nov 12, 20201.04001.05000.97000.97000.970091,900
Nov 11, 20201.01001.02000.99001.02001.020033,800
Nov 10, 20201.00001.04000.99001.01001.0100111,700
Nov 09, 20201.09001.09000.92000.94000.9400343,400
Nov 06, 20201.05001.06001.01001.06001.060077,200
Nov 05, 20200.98001.06000.95001.04001.0400180,400
Nov 04, 20200.98000.98000.95000.95000.950018,500
Nov 03, 20200.96000.96000.92000.92000.920070,500
Nov 02, 20200.90000.92000.88000.89000.890055,400
Oct 30, 20200.91000.91000.89000.89000.890086,600
Oct 29, 20200.94000.94000.90000.90000.900045,400
Oct 28, 20200.93000.95000.91000.93000.930019,000
Oct 27, 20200.95000.96000.90000.90000.900042,000
Oct 26, 20201.03001.03000.95000.95000.950040,100
Oct 23, 20200.97001.02000.96001.00001.000019,900
Oct 22, 20201.03001.03000.97000.97000.970033,400
Oct 21, 20201.00001.02000.95001.02001.020074,000
Oct 20, 20201.05001.08001.00001.01001.0100310,300
Oct 19, 20200.88001.06000.88000.99000.9900195,100
Oct 16, 20200.87000.90000.86000.89000.890077,500
Oct 15, 20200.89000.90000.86000.87000.870030,500
Oct 14, 20200.88000.92000.86000.89000.8900106,200
Oct 13, 20200.86000.88000.86000.86000.860065,400
Oct 09, 20200.84000.85000.84000.85000.850020,200
Oct 08, 20200.88000.88000.83000.83000.830035,900
Oct 07, 20200.84000.84000.83000.83000.830036,000
Oct 06, 20200.83000.86000.83000.84000.840025,000
Oct 05, 20200.85000.85000.83000.83000.830055,700
Oct 02, 20200.86000.88000.83000.83000.830027,200
Oct 01, 20200.84000.85000.84000.85000.850026,000
Sep 30, 20200.82000.84000.82000.83000.830024,500
Sep 29, 20200.84000.84000.82000.82000.820022,700
Sep 28, 20200.81000.84000.81000.83000.830015,500
Sep 25, 20200.83000.83000.80000.81000.810063,600
Sep 24, 20200.83000.83000.82000.82000.820023,600
Sep 23, 20200.82000.85000.82000.83000.830027,800
Sep 22, 20200.83000.86000.82000.82000.820030,100
Sep 21, 20200.83000.84000.82000.83000.830066,700
Sep 18, 20200.86000.87000.85000.85000.850062,500
Sep 17, 20200.88000.88000.86000.86000.860036,900
Sep 16, 20200.90000.90000.86000.87000.870062,600
Sep 15, 20200.90000.92000.89000.89000.890092,700
Sep 14, 20200.91000.91000.91000.91000.910034,200
Sep 11, 20200.91000.94000.91000.91000.910032,100
Sep 10, 20200.94000.94000.91000.91000.91009,900
Sep 09, 20200.93000.93000.91000.91000.910024,000
Sep 08, 20200.93000.93000.90000.91000.910067,700
Sep 04, 20200.95000.96000.93000.93000.930031,900
Sep 03, 20200.99000.99000.94000.94000.940018,800
Sep 02, 20200.97000.99000.95000.97000.970032,200
Sep 01, 20200.97000.97000.93000.94000.940036,000
Aug 31, 20200.93000.93000.91000.91000.910025,900
Aug 28, 20200.96000.97000.91000.92000.920081,600
Aug 27, 20200.92000.97000.92000.97000.970046,700
Aug 26, 20200.91000.95000.91000.93000.930020,600
Aug 25, 20200.94000.96000.90000.90000.9000189,600
Aug 24, 20200.93000.95000.93000.94000.940041,400
Aug 21, 20200.96000.96000.93000.93000.930069,500
Aug 20, 20201.02001.02000.96000.96000.9600126,800
Aug 19, 20200.98001.04000.97000.98000.980026,500
Aug 18, 20201.03001.04000.96001.02001.0200146,200
Aug 17, 20201.00001.04000.99001.04001.040066,800
Aug 14, 20200.99001.00000.99000.99000.990012,100
Aug 13, 20201.03001.04000.99000.99000.990018,900
Aug 12, 20201.01001.03001.00001.02001.0200111,300
Aug 11, 20201.04001.07001.02001.02001.020088,800
Aug 10, 20201.04001.05001.02001.03001.030010,500
Aug 07, 20201.05001.07001.00001.02001.020056,200
Aug 06, 20201.08001.10001.06001.06001.060022,100
Aug 05, 20201.03001.12001.03001.08001.080060,000
Aug 04, 20200.97001.10000.96001.09001.0900151,400
Jul 31, 20201.00001.02000.98000.99000.990021,000
Jul 30, 20200.99001.01000.92001.01001.010072,900
Jul 29, 20201.00001.00000.99000.99000.990039,900
Jul 28, 20201.00001.00000.98000.98000.98005,900
Jul 27, 20200.90000.99000.89000.99000.990051,500
Jul 24, 20200.93000.93000.88000.90000.900058,100
Jul 23, 20201.02001.03000.89000.89000.8900347,400
Jul 22, 20201.06001.06001.00001.01001.0100120,800
Jul 21, 20201.03001.04001.00001.04001.040083,700
Jul 20, 20201.01001.09001.01001.01001.010056,700
Jul 17, 20201.04001.05001.00001.00001.000031,500
Jul 16, 20201.04001.04001.01001.02001.020015,900
Jul 15, 20201.05001.05001.02001.05001.050049,900
Jul 14, 20201.08001.08001.00001.00001.000081,300
Jul 13, 20201.03001.13001.02001.08001.0800212,700
Jul 10, 20200.92001.00000.89001.00001.000099,800
Jul 09, 20200.94000.94000.90000.90000.900047,900
Jul 08, 20200.91000.92000.90000.91000.910052,100
Jul 07, 20200.89000.90000.87000.87000.8700107,400
Jul 06, 20200.87000.94000.87000.89000.890080,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...