EnWave Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.480	0.480	0.480	0.480	0.480	5,500
2022-09-28	0.480	0.480	0.480	0.480	0.480	5,500
2022-09-27	0.500	0.500	0.500	0.500	0.500	11,500
2022-09-26	0.480	0.480	0.480	0.480	0.480	2,700
2022-09-23	0.470	0.480	0.440	0.480	0.480	44,700
2022-09-22	0.500	0.500	0.480	0.480	0.480	32,700
2022-09-21	0.510	0.510	0.500	0.500	0.500	75,000
2022-09-20	0.500	0.500	0.500	0.500	0.500	16,000
2022-09-19	0.510	0.510	0.500	0.500	0.500	21,300
2022-09-16	0.520	0.520	0.510	0.510	0.510	4,000
2022-09-15	0.520	0.520	0.510	0.510	0.510	4,000
2022-09-14	0.520	0.530	0.500	0.500	0.500	69,800
2022-09-13	0.520	0.520	0.500	0.500	0.500	96,000
2022-09-12	0.550	0.550	0.520	0.520	0.520	41,700
2022-09-09	0.560	0.560	0.540	0.540	0.540	9,500
2022-09-08	0.560	0.600	0.550	0.550	0.550	16,000
2022-09-07	0.530	0.550	0.520	0.530	0.530	32,900
2022-09-06	0.550	0.550	0.520	0.520	0.520	21,600
2022-09-02	0.570	0.570	0.550	0.550	0.550	19,300
2022-09-01	0.580	0.630	0.550	0.570	0.570	134,600
2022-08-31	0.560	0.580	0.520	0.580	0.580	117,600
2022-08-30	0.590	0.590	0.550	0.560	0.560	91,900
2022-08-29	0.600	0.600	0.590	0.590	0.590	49,100
2022-08-26	0.620	0.620	0.600	0.600	0.600	16,100
2022-08-25	0.600	0.620	0.600	0.620	0.620	102,600
2022-08-24	0.630	0.630	0.610	0.610	0.610	78,700
2022-08-23	0.650	0.650	0.620	0.630	0.630	48,400
2022-08-22	0.670	0.670	0.650	0.650	0.650	17,800
2022-08-19	0.670	0.680	0.670	0.680	0.680	16,500
2022-08-18	0.670	0.680	0.670	0.670	0.670	40,100
2022-08-17	0.670	0.670	0.650	0.660	0.660	10,000
2022-08-16	0.670	0.670	0.670	0.670	0.670	19,800
2022-08-15	0.670	0.680	0.670	0.680	0.680	17,500
2022-08-12	0.670	0.670	0.670	0.670	0.670	800
2022-08-11	0.670	0.680	0.660	0.680	0.680	27,600
2022-08-10	0.640	0.660	0.640	0.650	0.650	34,800
2022-08-09	0.650	0.660	0.650	0.660	0.660	35,500
2022-08-08	0.630	0.630	0.630	0.630	0.630	8,500
2022-08-05	0.630	0.640	0.630	0.640	0.640	19,000
2022-08-04	0.640	0.640	0.630	0.630	0.630	6,900
2022-08-03	0.610	0.610	0.610	0.610	0.610	0
2022-08-02	0.630	0.630	0.610	0.610	0.610	3,900
2022-07-29	0.620	0.620	0.620	0.620	0.620	11,700
2022-07-28	0.630	0.640	0.630	0.640	0.640	3,000
2022-07-27	0.620	0.620	0.620	0.620	0.620	4,300
2022-07-26	0.640	0.640	0.640	0.640	0.640	5,900
2022-07-25	0.650	0.650	0.630	0.640	0.640	8,500
2022-07-22	0.620	0.640	0.620	0.640	0.640	23,200
2022-07-21	0.610	0.620	0.610	0.620	0.620	18,500
2022-07-20	0.620	0.620	0.620	0.620	0.620	20,000
2022-07-19	0.640	0.640	0.610	0.620	0.620	72,000
2022-07-18	0.650	0.670	0.650	0.670	0.670	58,700
2022-07-15	0.620	0.630	0.620	0.630	0.630	14,500
2022-07-14	0.620	0.620	0.620	0.620	0.620	100,300
2022-07-13	0.640	0.660	0.610	0.660	0.660	64,600
2022-07-12	0.620	0.660	0.620	0.620	0.620	111,300
2022-07-11	0.610	0.610	0.610	0.610	0.610	34,100
2022-07-08	0.620	0.630	0.610	0.610	0.610	26,400
2022-07-07	0.640	0.640	0.620	0.620	0.620	10,000
2022-07-06	0.640	0.640	0.630	0.630	0.630	46,100

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.