Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.760	1.760	1.700	1.700	1.700	35,495
2026-10-16	1.780	1.780	1.720	1.760	1.760	61,129
2026-10-15	1.750	1.780	1.710	1.780	1.780	109,500
2026-10-14	1.720	1.740	1.710	1.740	1.740	42,000
2026-10-13	1.840	1.840	1.720	1.730	1.730	101,100
2026-10-09	1.790	1.790	1.760	1.780	1.780	42,300
2026-10-08	1.770	1.800	1.710	1.800	1.800	176,900
2026-10-07	1.870	1.870	1.770	1.800	1.800	183,100
2026-10-06	1.820	1.920	1.820	1.880	1.880	400,700
2026-10-05	1.790	1.850	1.710	1.820	1.820	401,000
2026-10-02	1.700	1.780	1.660	1.780	1.780	234,800
2026-10-01	1.680	1.700	1.640	1.670	1.670	104,600
2026-09-30	1.580	1.720	1.580	1.680	1.680	132,600
2026-09-29	1.630	1.630	1.560	1.610	1.610	61,700
2026-09-28	1.610	1.630	1.590	1.630	1.630	73,700
2026-09-25	1.570	1.630	1.570	1.630	1.630	52,900
2026-09-24	1.550	1.580	1.540	1.580	1.580	59,500
2026-09-23	1.590	1.590	1.540	1.550	1.550	73,400
2026-09-22	1.620	1.620	1.590	1.590	1.590	43,900
2026-09-21	1.600	1.630	1.580	1.630	1.630	88,600
2026-09-18	1.560	1.590	1.550	1.580	1.580	53,600
2026-09-17	1.520	1.580	1.520	1.550	1.550	132,300
2026-09-16	1.520	1.580	1.500	1.520	1.520	96,700
2026-09-15	1.540	1.540	1.490	1.540	1.540	120,900
2026-09-14	1.550	1.550	1.480	1.550	1.550	82,600
2026-09-11	1.540	1.570	1.530	1.550	1.550	59,700
2026-09-10	1.540	1.570	1.500	1.550	1.550	83,700
2026-09-09	1.520	1.540	1.470	1.520	1.520	113,800
2026-09-08	1.460	1.530	1.460	1.490	1.490	42,600
2026-09-04	1.470	1.490	1.450	1.470	1.470	44,900
2026-09-03	1.470	1.510	1.450	1.490	1.490	99,800
2026-09-02	1.490	1.490	1.440	1.460	1.460	111,000
2026-09-01	1.510	1.510	1.420	1.460	1.460	272,800
2026-08-31	1.500	1.510	1.460	1.500	1.500	104,200
2026-08-28	1.500	1.530	1.480	1.490	1.490	110,000
2026-08-27	1.480	1.520	1.480	1.500	1.500	88,600
2026-08-26	1.500	1.540	1.480	1.480	1.480	79,000
2026-08-25	1.500	1.540	1.480	1.500	1.500	226,597
2026-08-24	1.650	1.650	1.510	1.540	1.540	259,052
2026-08-21	1.630	1.720	1.600	1.610	1.610	259,300
2026-08-20	1.700	1.700	1.590	1.620	1.620	199,200
2026-08-19	1.700	1.750	1.680	1.700	1.700	165,200
2026-08-18	1.760	1.760	1.650	1.670	1.670	226,200
2026-08-17	1.800	1.800	1.730	1.740	1.740	164,000
2026-08-14	1.800	1.860	1.760	1.780	1.780	353,900
2026-08-13	1.670	1.800	1.670	1.780	1.780	619,400
2026-08-12	1.650	1.680	1.640	1.660	1.660	91,700
2026-08-11	1.640	1.660	1.580	1.640	1.640	111,300
2026-08-10	1.620	1.680	1.580	1.640	1.640	141,900
2026-08-07	1.670	1.700	1.600	1.640	1.640	86,100
2026-08-06	1.600	1.700	1.600	1.660	1.660	43,400
2026-08-05	1.560	1.690	1.560	1.610	1.610	46,800
2026-08-04	1.560	1.660	1.560	1.630	1.630	75,800
2026-07-31	1.520	1.560	1.510	1.540	1.540	23,400
2026-07-30	1.610	1.610	1.520	1.530	1.530	82,000
2026-07-29	1.620	1.640	1.580	1.600	1.600	101,200
2026-07-28	1.600	1.640	1.580	1.610	1.610	84,200
2026-07-27	1.630	1.680	1.600	1.610	1.610	209,500
2026-07-24	1.700	1.730	1.670	1.670	1.670	112,100
2026-07-23	1.680	1.720	1.660	1.700	1.700	148,400

Page 1 of 2 · 63 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.