EnWave Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.970	0.980	0.970	0.970	0.970	13,000
2022-01-12	0.980	0.990	0.970	0.990	0.990	17,900
2022-01-11	0.970	0.970	0.960	0.960	0.960	13,000
2022-01-10	1.010	1.010	0.960	0.970	0.970	19,800
2022-01-07	1.000	1.000	1.000	1.000	1.000	2,500
2022-01-06	0.990	1.000	0.980	0.980	0.980	21,400
2022-01-05	0.970	0.970	0.960	0.960	0.960	62,700
2022-01-04	0.960	0.980	0.950	0.950	0.950	31,200
2021-12-31	1.030	1.030	0.960	0.960	0.960	63,342
2021-12-30	0.960	1.020	0.960	1.000	1.000	15,900
2021-12-29	0.950	0.960	0.920	0.930	0.930	185,946
2021-12-24	0.890	0.910	0.890	0.900	0.900	25,500
2021-12-23	0.900	0.910	0.890	0.910	0.910	86,000
2021-12-22	0.920	0.920	0.910	0.910	0.910	44,600
2021-12-21	0.930	0.930	0.900	0.920	0.920	47,200
2021-12-20	0.910	0.930	0.910	0.930	0.930	60,500
2021-12-17	0.960	0.960	0.920	0.920	0.920	24,000
2021-12-16	0.950	0.950	0.880	0.900	0.900	324,800
2021-12-15	0.950	1.000	0.950	0.990	0.990	64,200
2021-12-14	0.920	0.950	0.920	0.940	0.940	19,800
2021-12-13	0.940	0.940	0.920	0.930	0.930	111,400
2021-12-10	0.970	0.990	0.930	0.940	0.940	44,600
2021-12-09	1.000	1.000	0.960	0.960	0.960	8,000
2021-12-08	0.910	1.020	0.910	0.940	0.940	115,200
2021-12-07	0.900	0.900	0.850	0.890	0.890	185,362
2021-12-06	0.910	0.910	0.890	0.890	0.890	31,645
2021-12-03	0.910	0.920	0.910	0.910	0.910	16,300
2021-12-02	0.900	0.920	0.900	0.900	0.900	20,800
2021-12-01	0.920	0.940	0.910	0.910	0.910	44,900
2021-11-30	0.910	0.930	0.910	0.920	0.920	24,100
2021-11-29	0.960	0.960	0.910	0.910	0.910	69,700
2021-11-26	0.950	0.970	0.950	0.960	0.960	102,600
2021-11-25	0.950	0.950	0.940	0.940	0.940	10,800
2021-11-24	0.960	0.960	0.940	0.950	0.950	40,700
2021-11-23	0.990	0.990	0.950	0.960	0.960	34,100
2021-11-22	1.000	1.010	0.970	0.970	0.970	52,000
2021-11-19	1.020	1.020	1.000	1.000	1.000	47,000
2021-11-18	1.030	1.030	1.010	1.020	1.020	41,100
2021-11-17	0.990	1.030	0.980	1.020	1.020	49,100
2021-11-16	0.990	0.990	0.960	0.960	0.960	33,800
2021-11-15	0.940	0.970	0.940	0.940	0.940	103,100
2021-11-12	1.000	1.020	0.920	0.930	0.930	141,400
2021-11-11	1.000	1.020	0.960	0.980	0.980	116,400
2021-11-10	1.010	1.030	0.990	0.990	0.990	167,500
2021-11-09	1.080	1.080	1.010	1.010	1.010	97,200
2021-11-08	1.060	1.080	1.050	1.050	1.050	67,600
2021-11-05	1.100	1.110	1.080	1.090	1.090	53,200
2021-11-04	1.150	1.150	1.100	1.110	1.110	53,800
2021-11-03	1.120	1.120	1.110	1.110	1.110	16,800
2021-11-02	1.100	1.110	1.100	1.110	1.110	23,500
2021-11-01	1.130	1.130	1.110	1.110	1.110	29,800
2021-10-29	1.140	1.150	1.120	1.130	1.130	9,800
2021-10-28	1.130	1.130	1.120	1.130	1.130	11,200
2021-10-27	1.100	1.150	1.100	1.140	1.140	47,900
2021-10-26	1.140	1.140	1.110	1.120	1.120	40,600
2021-10-25	1.140	1.150	1.120	1.120	1.120	56,700

← NewerPage 21 of 21 · 1,256 trading days

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.