Skip to main content
EnWave Corporation (TSXV:ENW)
Canada flag Canada · Delayed Price · Currency is CAD
0.370
0.00 (0.00%)
At close: Dec 5, 2025

EnWave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.370.370.370.370.37-5,000
Oct 9, 20250.370.380.370.370.37-23,500
Oct 8, 20250.370.380.370.370.37-73,220
Oct 7, 20250.380.380.360.370.37-1.33%30,767
Oct 6, 20250.390.390.380.380.38-44,705
Oct 3, 20250.400.400.380.380.384.17%31,300
Oct 2, 20250.370.370.360.360.36-2.70%80,600
Oct 1, 20250.370.370.360.370.37-20,000
Sep 30, 20250.370.370.370.370.37-1.33%56,450
Sep 29, 20250.390.390.350.380.382.74%133,151
Sep 26, 20250.380.400.370.370.37-6.41%96,850
Sep 25, 20250.390.390.390.390.392.63%24,800
Sep 24, 20250.370.390.370.380.38-77,231
Sep 23, 20250.400.400.380.380.38-3.80%63,465
Sep 22, 20250.410.410.400.400.40-1.25%24,412
Sep 19, 20250.370.410.370.400.402.56%116,318
Sep 18, 20250.390.390.390.390.398.33%8,000
Sep 16, 20250.360.360.360.360.36-1.37%10,300
Sep 15, 20250.390.390.360.370.372.82%15,716
Sep 12, 20250.360.380.350.360.36-1.39%122,000
Sep 11, 20250.360.360.360.360.36-23,100
Sep 10, 20250.360.370.360.360.36-2.70%22,500
Sep 9, 20250.380.380.370.370.37-20,220
Sep 8, 20250.370.370.370.370.374.23%10,500
Sep 5, 20250.360.370.350.360.36-1.39%71,000
Sep 4, 20250.390.390.360.360.36-5.26%33,500
Sep 3, 20250.380.390.380.380.384.11%51,800
Sep 2, 20250.380.380.370.370.37-1.35%89,000
Aug 29, 20250.400.400.370.370.37-5.13%50,400
Aug 28, 20250.400.400.390.390.39-34,500
Aug 27, 20250.430.430.370.390.39-3.70%127,150
Aug 26, 20250.380.410.380.410.413.85%109,885
Aug 25, 20250.400.400.390.390.39-2.50%43,500
Aug 22, 20250.410.410.400.400.40-3.61%173,300
Aug 21, 20250.440.440.420.420.42-1.19%50,921
Aug 20, 20250.430.430.420.420.42-2.33%5,600
Aug 19, 20250.430.440.430.430.432.38%17,155
Aug 18, 20250.410.420.410.420.42-3.45%129,771
Aug 14, 20250.430.440.420.440.44-27,000
Aug 13, 20250.430.440.420.440.44-66,380
Aug 12, 20250.440.440.440.440.44-1.14%3,500
Aug 11, 20250.440.440.440.440.441.15%34,666
Aug 8, 20250.420.440.420.440.444.82%31,440
Aug 7, 20250.440.440.410.420.42-7.78%126,700
Aug 6, 20250.460.460.430.450.45-1.10%37,116
Aug 5, 20250.460.460.460.460.46-2.15%51,961
Aug 1, 20250.450.470.450.470.474.49%52,000
Jul 30, 20250.450.450.440.450.45-2.20%25,645
Jul 29, 20250.450.460.450.460.462.25%4,505
Jul 28, 20250.450.450.450.450.45-2.20%610
Jul 25, 20250.440.460.440.460.463.41%37,450
Jul 23, 20250.430.450.430.440.441.15%85,866
Jul 22, 20250.440.440.430.440.44-1.14%96,193
Jul 21, 20250.440.440.440.440.44-1.12%507
Jul 18, 20250.430.450.430.450.452.30%26,000
Jul 17, 20250.470.470.430.440.441.16%8,000
Jul 16, 20250.430.430.430.430.43-12,000
Jul 15, 20250.450.450.430.430.431.18%6,598
Jul 14, 20250.430.450.430.430.43-7.61%26,796
Jul 11, 20250.490.490.430.460.46-8.00%84,923
Jul 10, 20250.450.550.450.500.5012.36%223,396