Skip to main content
EnWave Corporation (TSXV:ENW)
Canada flag Canada · Delayed Price · Currency is CAD
0.300
-0.005 (-1.64%)
Mar 9, 2026, 11:08 AM EST

EnWave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.300.310.300.310.311.67%10,505
Mar 5, 20260.310.310.300.300.30-4.76%16,500
Mar 4, 20260.330.330.320.320.32-3.08%68,200
Mar 3, 20260.330.330.330.330.33-25,130
Mar 2, 20260.330.330.330.330.33-22,562
Feb 27, 20260.330.330.320.330.33-21,500
Feb 26, 20260.340.340.320.330.33-1.52%110,298
Feb 25, 20260.350.350.330.330.33-127,500
Feb 24, 20260.330.330.330.330.333.13%24,000
Feb 23, 20260.320.320.320.320.32-3.03%5,775
Feb 20, 20260.330.330.330.330.33-2.94%20,105
Feb 19, 20260.340.340.320.340.341.49%40,569
Feb 18, 20260.330.340.330.340.343.08%5,500
Feb 17, 20260.330.330.330.330.33-63,500
Feb 13, 20260.340.340.330.330.33-2.99%28,404
Feb 12, 20260.340.340.340.340.34-2.90%48,300
Feb 11, 20260.340.350.340.350.352.99%68,301
Feb 10, 20260.330.340.330.340.341.52%13,500
Feb 9, 20260.350.350.330.330.33-2.94%77,131
Feb 6, 20260.340.390.340.340.34-114,722
Feb 5, 20260.350.350.340.340.34-23,000
Feb 4, 20260.350.350.340.340.341.49%9,845
Feb 3, 20260.330.340.330.340.341.52%3,500
Feb 2, 20260.340.350.330.330.33-1.49%205,061
Jan 30, 20260.340.340.340.340.34-3,672
Jan 29, 20260.340.350.340.340.34-1.47%14,120
Jan 28, 20260.340.340.340.340.341.49%2,350
Jan 27, 20260.340.340.340.340.34-73,901
Jan 26, 20260.340.350.330.340.34-2.90%204,436
Jan 23, 20260.350.350.350.350.35-4,991
Jan 22, 20260.360.360.350.350.35-2.82%223,016
Jan 21, 20260.360.370.360.360.36-58,658
Jan 20, 20260.370.370.360.360.36-4.05%104,735
Jan 19, 20260.380.380.370.370.37-3.90%78,600
Jan 16, 20260.390.390.390.390.39-14,600
Jan 15, 20260.400.400.390.390.391.32%31,139
Jan 14, 20260.380.380.380.380.38-1.30%2,164
Jan 13, 20260.390.390.380.390.39-36,100
Jan 12, 20260.400.400.380.390.39-2.53%46,000
Jan 9, 20260.400.420.390.400.40-1.25%30,500
Jan 8, 20260.410.410.400.400.40-47,500
Jan 7, 20260.410.410.400.400.40-2.44%34,744
Jan 6, 20260.390.410.390.410.416.49%25,771
Jan 5, 20260.400.400.390.390.39-1.28%33,500
Jan 2, 20260.390.390.390.390.39-7,598
Dec 31, 20250.390.400.390.390.391.30%4,000
Dec 30, 20250.380.390.380.390.39-3.75%22,554
Dec 29, 20250.410.410.400.400.40-47,185
Dec 24, 20250.390.400.390.400.403.90%2,825
Dec 23, 20250.380.400.380.390.39-36,166
Dec 22, 20250.410.420.390.390.39-4.94%45,057
Dec 19, 20250.400.410.400.410.415.19%23,000
Dec 18, 20250.400.400.390.390.391.32%18,351
Dec 17, 20250.420.420.380.380.38-34,305
Dec 16, 20250.390.400.380.380.387.04%158,348
Dec 15, 20250.430.430.360.360.36-15.48%137,817
Dec 12, 20250.370.440.370.420.4216.67%300,200
Dec 11, 20250.390.390.360.360.36-2.04%149,009
Dec 10, 20250.400.400.370.370.370.68%114,001
Dec 9, 20250.360.370.360.370.372.82%17,507
Dec 8, 20250.360.380.360.360.36-4.05%15,000
Dec 5, 20250.370.370.360.370.37-43,581
Dec 4, 20250.380.380.370.370.372.78%104,831
Dec 3, 20250.350.380.350.360.365.88%32,900
Dec 2, 20250.350.360.340.340.34-1.45%13,500
Dec 1, 20250.350.350.350.350.35-2.82%50,587
Nov 28, 20250.370.370.360.360.36-2.74%56,786
Nov 27, 20250.360.370.360.370.37-2.67%16,200
Nov 26, 20250.380.380.350.380.38-66,070
Nov 25, 20250.380.380.380.380.38-1,014
Nov 24, 20250.370.390.370.380.38-3.85%40,001
Nov 21, 20250.420.420.370.390.39-4.88%161,172
Nov 20, 20250.430.430.400.410.411.23%27,300
Nov 19, 20250.430.430.410.410.41-1.22%7,511
Nov 18, 20250.430.430.410.410.412.50%59,566
Nov 17, 20250.390.410.380.400.402.56%40,039
Nov 14, 20250.410.410.390.390.39-3.70%44,130
Nov 13, 20250.420.420.410.410.41-1.22%46,352
Nov 12, 20250.400.430.400.410.417.89%115,290
Nov 11, 20250.400.400.380.380.382.70%36,196
Nov 10, 20250.390.390.370.370.37-2.63%40,156
Nov 7, 20250.400.400.380.380.38-55,010
Nov 6, 20250.360.390.360.380.387.04%90,001
Nov 5, 20250.350.360.350.360.361.43%66,131
Nov 4, 20250.340.350.340.350.35-30,000
Nov 3, 20250.360.360.350.350.35-55,428
Oct 31, 20250.350.350.350.350.35-11,000
Oct 30, 20250.360.380.340.350.35-146,725
Oct 29, 20250.360.360.350.350.35-4.11%98,000
Oct 28, 20250.360.370.360.370.37-120,000
Oct 27, 20250.370.370.370.370.37-4,055
Oct 24, 20250.360.370.360.370.371.39%27,769
Oct 23, 20250.340.360.340.360.365.88%59,930
Oct 22, 20250.340.360.340.340.34-2.86%33,700
Oct 21, 20250.350.350.330.350.352.94%68,465
Oct 20, 20250.330.350.330.340.34-94,657
Oct 17, 20250.350.350.330.340.34-4.23%44,760
Oct 16, 20250.350.370.340.360.361.43%83,920
Oct 15, 20250.360.360.350.350.35-1.41%2,701
Oct 14, 20250.370.370.340.360.36-4.05%266,328