UK markets close in 1 hour 46 minutes

Engagement Labs Inc. (EL.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
As of 9:30AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
13 May 20210.03000.03000.03000.03000.03003,239
12 May 20210.03000.03000.03000.03000.030030,000
11 May 20210.03000.03000.02500.02500.0250335,300
10 May 20210.03000.03000.03000.03000.030069,100
07 May 20210.03000.03000.03000.03000.030050,000
06 May 20210.03000.03000.03000.03000.0300-
05 May 20210.03000.03000.03000.03000.03005,000
04 May 20210.03500.03500.03000.03000.030099,500
03 May 20210.03500.03500.03500.03500.03501,800
30 Apr 20210.03500.03500.03500.03500.035090,000
29 Apr 20210.03000.03000.03000.03000.030021,000
28 Apr 20210.03000.03000.03000.03000.03009,000
27 Apr 20210.03500.03500.03000.03000.0300165,000
26 Apr 20210.03500.03500.03000.03000.030093,500
23 Apr 20210.03500.03500.03000.03000.0300132,000
22 Apr 20210.03000.03000.03000.03000.0300111,000
21 Apr 20210.03500.03500.03000.03000.0300142,200
20 Apr 20210.03000.03000.03000.03000.0300519,200
19 Apr 20210.03000.03000.03000.03000.0300190,000
16 Apr 20210.04000.04000.03000.03500.0350336,800
15 Apr 20210.03500.03500.03500.03500.0350360,000
14 Apr 20210.03500.03500.03500.03500.035032,800
13 Apr 20210.03500.03500.03500.03500.0350109,100
12 Apr 20210.04000.04000.04000.04000.040015,000
09 Apr 20210.04000.04000.04000.04000.0400-
08 Apr 20210.03500.04000.03500.04000.04004,000
07 Apr 20210.04000.04000.03500.03500.0350883,000
06 Apr 20210.03500.04000.03500.04000.040051,000
05 Apr 20210.04000.04000.04000.04000.0400100,000
01 Apr 20210.04000.04000.04000.04000.0400600
31 Mar 20210.04000.04000.04000.04000.04003,800
30 Mar 20210.04500.04500.04500.04500.0450-
29 Mar 20210.04500.04500.04500.04500.045060,700
26 Mar 20210.04500.04500.04500.04500.045043,900
25 Mar 20210.04000.04500.04000.04500.0450137,300
24 Mar 20210.04500.04500.04500.04500.0450162,800
23 Mar 20210.05000.05000.04500.04500.045015,100
22 Mar 20210.04000.04500.04000.04500.045049,700
19 Mar 20210.04500.05000.04500.05000.050092,900
18 Mar 20210.04500.05000.04500.05000.050099,000
17 Mar 20210.04500.04500.04000.04500.04501,079,900
16 Mar 20210.05000.05000.05000.05000.0500289,400
15 Mar 20210.05000.05000.05000.05000.0500103,000
12 Mar 20210.05500.05500.05000.05000.0500147,000
11 Mar 20210.05000.05000.05000.05000.0500653,900
10 Mar 20210.05000.05000.04000.04500.045074,400
09 Mar 20210.04500.05000.04500.05000.050088,900
08 Mar 20210.04500.05000.04000.05000.0500317,300
05 Mar 20210.04000.04500.04000.04500.0450639,600
04 Mar 20210.05000.05000.04000.04000.04001,267,200
03 Mar 20210.04500.04500.04500.04500.0450143,000
02 Mar 20210.05500.05500.05000.05000.0500443,900
01 Mar 20210.05500.05500.05000.05500.0550610,200
26 Feb 20210.05500.05500.05000.05500.0550282,900
25 Feb 20210.07000.07000.05500.05500.05501,554,900
24 Feb 20210.05000.07000.05000.06500.06504,339,300
23 Feb 20210.04000.05000.03500.05000.05001,604,800
22 Feb 20210.04500.04500.04000.04500.0450443,600
19 Feb 20210.04500.04500.04500.04500.0450330,900
18 Feb 20210.04500.04500.04000.04500.0450203,100
17 Feb 20210.05000.05000.04500.04500.0450989,900
16 Feb 20210.05500.05500.04500.05000.05001,144,500
12 Feb 20210.04000.06000.04000.05500.05504,942,100
11 Feb 20210.05000.05000.04000.04500.04501,220,100
10 Feb 20210.03500.05500.03500.05000.05009,526,400
09 Feb 20210.03000.03500.03000.03000.0300135,100
08 Feb 20210.03000.03500.03000.03000.0300119,000
05 Feb 20210.03500.03500.03500.03500.035046,100
04 Feb 20210.03500.03500.03000.03000.030083,000
03 Feb 20210.03000.03000.02500.03000.0300182,500
02 Feb 20210.03000.03000.03000.03000.0300195,900
01 Feb 20210.02500.03000.02500.03000.0300193,000
29 Jan 20210.03000.03000.03000.03000.0300485,000
28 Jan 20210.03000.03000.03000.03000.0300304,000
27 Jan 20210.03000.03000.03000.03000.030033,000
26 Jan 20210.03000.03000.03000.03000.0300210,900
25 Jan 20210.03000.03000.02500.03000.0300473,900
22 Jan 20210.03000.03000.03000.03000.0300328,600
21 Jan 20210.03000.03000.03000.03000.0300129,000
20 Jan 20210.03000.03000.03000.03000.0300221,000
19 Jan 20210.03000.03000.03000.03000.03001,737,500
18 Jan 20210.03500.03500.03500.03500.0350-
15 Jan 20210.03000.03500.03000.03500.0350114,600
14 Jan 20210.03000.03500.03000.03500.0350199,000
13 Jan 20210.03000.03500.03000.03500.0350371,500
12 Jan 20210.03500.03500.03000.03000.0300538,700
11 Jan 20210.04000.04000.03500.03500.03501,170,600
08 Jan 20210.03000.03500.03000.03500.0350391,400
07 Jan 20210.03500.04000.03500.03500.0350603,800
06 Jan 20210.03000.03500.03000.03500.03502,252,000
05 Jan 20210.02500.02500.02500.02500.0250623,800
04 Jan 20210.02500.03000.02500.03000.030031,000
31 Dec 20200.03000.03000.03000.03000.030056,800
30 Dec 20200.03000.03500.02500.03000.0300259,500
29 Dec 20200.03000.03000.02500.03000.03001,283,000
24 Dec 20200.03500.03500.03000.03000.0300207,000
23 Dec 20200.03000.04000.02500.03500.03507,063,900
22 Dec 20200.02500.03000.02500.03000.0300553,600
21 Dec 20200.03000.03000.02500.02500.02501,038,400
18 Dec 20200.03000.03000.02500.02500.02501,099,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...