EnWave Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.890	0.910	0.840	0.850	0.850	214,400
2022-04-06	0.890	0.900	0.880	0.890	0.890	24,100
2022-04-05	0.920	0.920	0.920	0.920	0.920	11,000
2022-04-04	0.910	0.910	0.890	0.900	0.900	19,500
2022-04-01	0.910	0.910	0.890	0.910	0.910	9,600
2022-03-31	0.900	0.920	0.880	0.910	0.910	76,800
2022-03-30	0.920	0.920	0.900	0.910	0.910	42,300
2022-03-29	0.900	0.910	0.900	0.900	0.900	20,800
2022-03-28	0.950	0.950	0.890	0.890	0.890	69,700
2022-03-25	0.910	0.950	0.910	0.950	0.950	76,000
2022-03-24	0.900	0.910	0.880	0.880	0.880	29,300
2022-03-23	0.910	0.910	0.900	0.900	0.900	14,000
2022-03-22	0.940	0.940	0.910	0.910	0.910	50,700
2022-03-21	0.900	0.930	0.900	0.930	0.930	155,700
2022-03-18	0.880	0.890	0.880	0.880	0.880	95,500
2022-03-17	0.880	0.890	0.870	0.870	0.870	39,000
2022-03-16	0.880	0.890	0.870	0.890	0.890	43,200
2022-03-15	0.880	0.880	0.870	0.870	0.870	14,000
2022-03-14	0.890	0.890	0.870	0.890	0.890	10,500
2022-03-11	0.920	0.920	0.870	0.870	0.870	37,500
2022-03-10	0.940	0.940	0.910	0.910	0.910	17,800
2022-03-09	0.880	0.920	0.880	0.910	0.910	49,000
2022-03-08	0.860	0.870	0.850	0.870	0.870	22,200
2022-03-07	0.890	0.890	0.860	0.860	0.860	83,300
2022-03-04	0.900	0.910	0.890	0.890	0.890	11,600
2022-03-03	0.900	0.900	0.900	0.900	0.900	10,000
2022-03-02	0.940	0.940	0.920	0.920	0.920	16,800
2022-03-01	0.950	0.950	0.880	0.890	0.890	27,600
2022-02-28	0.970	0.970	0.940	0.940	0.940	20,300
2022-02-25	0.910	0.980	0.910	0.970	0.970	68,000
2022-02-24	0.940	0.950	0.910	0.940	0.940	54,600
2022-02-23	0.950	0.950	0.940	0.950	0.950	18,900
2022-02-22	0.950	0.950	0.910	0.940	0.940	35,400
2022-02-18	0.950	0.960	0.940	0.950	0.950	56,100
2022-02-17	0.950	0.950	0.940	0.940	0.940	18,100
2022-02-16	0.870	0.950	0.870	0.950	0.950	44,700
2022-02-15	0.870	0.880	0.850	0.860	0.860	16,100
2022-02-14	0.870	0.880	0.860	0.860	0.860	10,800
2022-02-11	0.880	0.910	0.840	0.840	0.840	90,500
2022-02-10	0.910	0.930	0.900	0.900	0.900	95,100
2022-02-09	0.940	0.950	0.930	0.930	0.930	16,100
2022-02-08	0.890	0.930	0.890	0.930	0.930	8,600
2022-02-07	0.920	0.930	0.920	0.920	0.920	10,000
2022-02-04	0.940	0.940	0.920	0.920	0.920	4,600
2022-02-03	0.920	0.930	0.920	0.920	0.920	8,200
2022-02-02	0.890	0.920	0.890	0.920	0.920	26,500
2022-02-01	0.900	0.900	0.890	0.890	0.890	23,900
2022-01-31	0.890	0.910	0.890	0.900	0.900	8,400
2022-01-28	0.900	0.900	0.880	0.880	0.880	19,100
2022-01-27	0.920	0.930	0.900	0.900	0.900	13,100
2022-01-26	0.900	0.900	0.870	0.900	0.900	4,100
2022-01-25	0.830	0.850	0.820	0.850	0.850	40,700
2022-01-24	0.860	0.870	0.820	0.850	0.850	124,600
2022-01-21	0.900	0.900	0.860	0.880	0.880	57,900
2022-01-20	0.920	0.920	0.880	0.880	0.880	54,600
2022-01-19	0.910	0.910	0.900	0.910	0.910	48,500
2022-01-18	0.940	0.940	0.900	0.900	0.900	17,400
2022-01-17	0.920	0.930	0.900	0.900	0.900	19,600
2022-01-14	0.970	0.970	0.870	0.870	0.870	169,800
2022-01-13	0.970	0.980	0.970	0.970	0.970	13,000

← NewerPage 20 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.