EnWave Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.270	0.290	0.270	0.290	0.290	1,600
2026-04-30	0.270	0.270	0.270	0.270	0.270	6,000
2026-04-29	0.260	0.270	0.260	0.270	0.270	80,500
2026-04-28	0.290	0.290	0.270	0.270	0.270	132,000
2026-04-27	0.280	0.300	0.280	0.300	0.300	60,500
2026-04-24	0.270	0.275	0.270	0.270	0.270	19,500
2026-04-23	0.270	0.270	0.270	0.270	0.270	1,500
2026-04-22	0.260	0.270	0.260	0.270	0.270	15,600
2026-04-21	0.270	0.270	0.260	0.260	0.260	97,500
2026-04-20	0.300	0.300	0.270	0.270	0.270	45,300
2026-04-17	0.290	0.290	0.280	0.280	0.280	81,100
2026-04-16	0.280	0.280	0.280	0.280	0.280	3,900
2026-04-15	0.280	0.280	0.280	0.280	0.280	9,100
2026-04-14	0.280	0.300	0.270	0.270	0.270	137,500
2026-04-13	0.270	0.280	0.270	0.270	0.270	86,700
2026-04-10	0.270	0.290	0.270	0.270	0.270	167,500
2026-04-09	0.280	0.280	0.270	0.270	0.270	35,800
2026-04-08	0.270	0.280	0.270	0.270	0.270	22,400
2026-04-07	0.280	0.280	0.270	0.270	0.270	71,300
2026-04-06	0.280	0.280	0.280	0.280	0.280	45,200
2026-04-02	0.290	0.290	0.280	0.280	0.280	41,700
2026-04-01	0.280	0.300	0.280	0.300	0.300	78,000
2026-03-31	0.270	0.270	0.270	0.270	0.270	4,900
2026-03-30	0.270	0.270	0.260	0.260	0.260	22,300
2026-03-27	0.270	0.290	0.270	0.290	0.290	99,500
2026-03-26	0.270	0.270	0.270	0.270	0.270	18,000
2026-03-25	0.270	0.270	0.270	0.270	0.270	6,000
2026-03-24	0.290	0.290	0.270	0.270	0.270	59,100
2026-03-23	0.290	0.290	0.280	0.280	0.280	42,800
2026-03-20	0.290	0.290	0.290	0.290	0.290	1,500
2026-03-19	0.290	0.290	0.290	0.290	0.290	31,200
2026-03-18	0.310	0.310	0.290	0.290	0.290	19,500
2026-03-17	0.310	0.310	0.280	0.280	0.280	36,500
2026-03-16	0.320	0.320	0.300	0.300	0.300	176,400
2026-03-13	0.290	0.290	0.285	0.285	0.285	5,200
2026-03-12	0.295	0.300	0.290	0.290	0.290	10,000
2026-03-11	0.300	0.300	0.300	0.300	0.300	14,000
2026-03-10	0.300	0.305	0.295	0.300	0.300	158,050
2026-03-09	0.300	0.300	0.300	0.300	0.300	18,345
2026-03-06	0.300	0.310	0.300	0.310	0.310	10,500
2026-03-05	0.310	0.310	0.300	0.300	0.300	16,500
2026-03-04	0.330	0.330	0.320	0.320	0.320	68,200
2026-03-03	0.330	0.330	0.330	0.330	0.330	25,100
2026-03-02	0.330	0.330	0.330	0.330	0.330	22,600
2026-02-27	0.330	0.330	0.320	0.330	0.330	21,500
2026-02-26	0.340	0.340	0.320	0.330	0.330	110,300
2026-02-25	0.350	0.350	0.330	0.330	0.330	127,500
2026-02-24	0.330	0.330	0.330	0.330	0.330	24,000
2026-02-23	0.320	0.320	0.320	0.320	0.320	5,800
2026-02-20	0.330	0.330	0.330	0.330	0.330	20,100
2026-02-19	0.340	0.340	0.320	0.340	0.340	40,600
2026-02-18	0.330	0.340	0.330	0.340	0.340	5,500
2026-02-17	0.330	0.330	0.330	0.330	0.330	63,500
2026-02-13	0.340	0.340	0.330	0.330	0.330	28,400
2026-02-12	0.340	0.340	0.340	0.340	0.340	48,300
2026-02-11	0.340	0.350	0.340	0.350	0.350	68,300
2026-02-10	0.330	0.340	0.330	0.340	0.340	13,500
2026-02-09	0.350	0.350	0.330	0.330	0.330	77,100
2026-02-06	0.340	0.390	0.340	0.340	0.340	114,700
2026-02-05	0.350	0.350	0.340	0.340	0.340	23,000

← NewerPage 3 of 5 · 251 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.