S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
EnWave Corporation (ENW)
EnWave Corporation (ENW) Historical

ENW EnWave Corporation

0.245

-0.005 (-2.00%)

May 02 2024 - Closed

Delayed by 15 minutes

ENW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	0.245	-0.005	-2.00%	0.255	0.255	0.245	37,660
May 01 2024	0.25	0.00	0.00%	0.26	0.265	0.25	22,300
Apr 30 2024	0.25	-0.01	-3.85%	0.255	0.255	0.25	65,807
Apr 29 2024	0.26	0.00	0.00%	0.26	0.26	0.26	3,500
Apr 26 2024	0.26	0.00	0.00%	0.26	0.26	0.26	0
Apr 25 2024	0.26	-0.01	-3.70%	0.26	0.26	0.245	104,150
Apr 24 2024	0.27	-0.005	-1.82%	0.27	0.27	0.26	17,000
Apr 23 2024	0.275	0.00	0.00%	0.275	0.275	0.275	1,550
Apr 22 2024	0.275	0.00	0.00%	0.27	0.28	0.27	32,000
Apr 19 2024	0.275	0.00	0.00%	0.275	0.275	0.27	9,750
Apr 18 2024	0.275	-0.005	-1.79%	0.275	0.275	0.27	91,100
Apr 17 2024	0.28	0.01	3.70%	0.28	0.28	0.28	3,280
Apr 16 2024	0.27	-0.01	-3.57%	0.28	0.28	0.27	9,025
Apr 15 2024	0.28	0.005	1.82%	0.27	0.28	0.27	51,411
Apr 12 2024	0.275	-0.01	-3.51%	0.275	0.275	0.275	1,000
Apr 11 2024	0.285	0.005	1.79%	0.285	0.285	0.285	54,000
Apr 10 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0
Apr 09 2024	0.28	-0.015	-5.08%	0.275	0.28	0.275	12,111
Apr 08 2024	0.295	0.015	5.36%	0.28	0.295	0.275	171,600
Apr 05 2024	0.28	0.01	3.70%	0.27	0.28	0.27	24,000
Apr 04 2024	0.27	-0.01	-3.57%	0.28	0.28	0.27	38,285
Apr 03 2024	0.28	0.00	0.00%	0.295	0.295	0.28	16,503
Apr 02 2024	0.28	-0.01	-3.45%	0.28	0.28	0.28	56,504
Apr 01 2024	0.29	0.01	3.57%	0.29	0.29	0.29	650
Mar 28 2024	0.28	0.00	0.00%	0.28	0.28	0.28	26,759
Mar 27 2024	0.28	0.005	1.82%	0.28	0.28	0.28	51,800
Mar 26 2024	0.275	-0.005	-1.79%	0.275	0.275	0.275	500
Mar 25 2024	0.28	0.00	0.00%	0.28	0.28	0.28	2,700
Mar 22 2024	0.28	0.00	0.00%	0.28	0.28	0.28	9,375
Mar 21 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0
Mar 20 2024	0.28	0.00	0.00%	0.28	0.28	0.28	7,029
Mar 19 2024	0.28	-0.005	-1.75%	0.285	0.285	0.28	8,000
Mar 18 2024	0.285	-0.015	-5.00%	0.30	0.30	0.285	19,600
Mar 15 2024	0.30	0.02	7.14%	0.315	0.315	0.30	36,960
Mar 14 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0
Mar 13 2024	0.28	0.00	0.00%	0.285	0.285	0.28	28,000
Mar 12 2024	0.28	0.00	0.00%	0.28	0.28	0.28	47,000
Mar 11 2024	0.28	0.00	0.00%	0.28	0.28	0.28	23,000
Mar 08 2024	0.28	-0.005	-1.75%	0.28	0.28	0.28	58,850
Mar 07 2024	0.285	-0.005	-1.72%	0.29	0.29	0.28	13,220
Mar 06 2024	0.29	0.00	0.00%	0.28	0.29	0.28	192,000
Mar 05 2024	0.29	-0.025	-7.94%	0.30	0.30	0.29	21,000
Mar 04 2024	0.315	-0.005	-1.56%	0.31	0.315	0.31	32,250
Mar 01 2024	0.32	0.05	18.52%	0.295	0.32	0.28	44,991
Feb 29 2024	0.27	-0.06	-18.18%	0.33	0.33	0.27	117,900
Feb 28 2024	0.33	0.065	24.53%	0.27	0.33	0.27	79,858
Feb 27 2024	0.265	0.01	3.92%	0.27	0.27	0.265	26,000
Feb 26 2024	0.255	-0.03	-10.53%	0.26	0.26	0.255	38,475
Feb 23 2024	0.285	0.025	9.62%	0.27	0.285	0.27	5,500
Feb 22 2024	0.26	-0.01	-3.70%	0.28	0.285	0.26	118,000
Feb 21 2024	0.27	-0.015	-5.26%	0.285	0.285	0.27	16,000
Feb 20 2024	0.285	-0.015	-5.00%	0.29	0.29	0.265	122,700
Feb 16 2024	0.30	-0.01	-3.23%	0.30	0.30	0.30	8,407
Feb 15 2024	0.31	0.03	10.71%	0.29	0.31	0.29	64,450
Feb 14 2024	0.28	0.01	3.70%	0.28	0.28	0.28	26,750
Feb 13 2024	0.27	-0.01	-3.57%	0.28	0.28	0.27	53,000
Feb 12 2024	0.28	-0.005	-1.75%	0.285	0.285	0.28	16,000
Feb 09 2024	0.285	0.00	0.00%	0.285	0.285	0.285	0
Feb 08 2024	0.285	0.00	0.00%	0.28	0.285	0.28	16,500
Feb 07 2024	0.285	0.01	3.64%	0.26	0.295	0.26	185,455
Feb 06 2024	0.275	-0.005	-1.79%	0.28	0.28	0.275	21,000
Feb 05 2024	0.28	-0.01	-3.45%	0.29	0.29	0.28	16,500

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions