Skip to main content
Enablence Technologies Inc. (TSXV:ENA)
Canada flag Canada · Delayed Price · Currency is CAD
1.640
+0.390 (31.20%)
At close: Dec 5, 2025

Enablence Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.501.641.501.641.6431.20%1,330
Dec 4, 20251.451.501.251.251.25-16.67%3,500
Dec 3, 20251.411.501.411.501.50-2,228
Dec 2, 20251.501.501.501.501.5015.38%512
Dec 1, 20251.301.301.301.301.301.56%140
Nov 28, 20251.291.291.281.281.280.79%1,000
Nov 27, 20251.271.271.271.271.275.83%200
Nov 26, 20251.701.701.201.201.20-14.29%2,900
Nov 25, 20251.751.751.401.401.40-20.00%1,500
Nov 24, 20251.451.751.301.751.7516.67%8,216
Nov 21, 20251.501.511.501.501.50-6.25%6,650
Nov 20, 20251.751.751.601.601.60-5.88%1,185
Nov 18, 20251.801.801.701.701.700.59%704
Nov 13, 20251.651.691.651.691.692.42%2,891
Nov 11, 20251.421.651.421.651.65-17.50%608
Nov 6, 20251.602.001.602.002.0025.00%3,000
Nov 5, 20251.601.601.601.601.60-0.62%130
Nov 4, 20251.611.611.611.611.610.63%500
Oct 31, 20251.751.751.601.601.60-17.95%900
Oct 30, 20252.002.001.951.951.95-2.50%3,600
Oct 29, 20252.002.172.002.002.008.11%2,444
Oct 28, 20252.182.181.851.851.85-15.53%2,100
Oct 27, 20252.192.192.192.192.19-0.45%366
Oct 24, 20251.502.201.502.202.2046.67%4,090
Oct 23, 20251.501.501.501.501.50-25.00%6,600
Oct 21, 20252.002.401.752.002.00-5,317
Oct 20, 20251.262.001.262.002.0058.73%1,499
Oct 17, 20251.261.261.261.261.26-1,600
Oct 16, 20251.191.261.191.261.265.88%5,800
Oct 14, 20251.191.191.191.191.19-1.65%100
Oct 10, 20251.191.211.191.211.215.22%1,900
Oct 9, 20251.151.151.151.151.15-3.36%1,041
Oct 8, 20251.191.191.191.191.191.71%100
Oct 7, 20251.171.171.171.171.17-200
Oct 6, 20251.171.171.171.171.17-1,500
Sep 29, 20251.171.171.171.171.17-2.50%100
Sep 26, 20251.201.201.201.201.202.56%390
Sep 25, 20251.171.171.171.171.17-4.88%1,200
Sep 22, 20251.221.231.221.231.231.65%3,000
Sep 17, 20251.211.211.211.211.21-0.82%3,500
Sep 10, 20251.221.221.221.221.227.96%100
Sep 4, 20251.131.131.131.131.13-8.13%700
Sep 3, 20251.231.231.231.231.23-0.81%900
Sep 2, 20251.241.241.241.241.24-0.80%850
Aug 29, 20251.251.251.251.251.2511.61%110
Aug 14, 20251.121.121.121.121.121.82%900
Aug 11, 20251.101.101.101.101.10-0.90%400
Aug 6, 20251.111.111.111.111.110.91%138
Aug 1, 20251.121.121.101.101.10-9.84%1,500
Jul 31, 20251.221.221.221.221.2210.91%900
Jul 28, 20251.101.101.101.101.10-12.00%200
Jul 24, 20251.251.251.251.251.254.17%100
Jul 21, 20251.201.201.201.201.20-3.23%200
Jul 11, 20251.241.241.241.241.2424.00%200
Jul 9, 20251.001.001.001.001.00-500
Jul 8, 20251.001.001.001.001.00-9.09%500
Jun 30, 20251.101.101.101.101.10-12.00%950
Jun 26, 20251.251.251.251.251.258.70%500
Jun 19, 20251.151.151.151.151.1515.00%200
Jun 18, 20251.001.001.001.001.00-4.76%100