Enterprise Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.380 | 1.440 | 1.380 | 1.420 | 1.420 | 217,500 |
| 2024-08-22 | 1.380 | 1.390 | 1.360 | 1.390 | 1.390 | 107,100 |
| 2024-08-21 | 1.410 | 1.410 | 1.360 | 1.380 | 1.380 | 89,100 |
| 2024-08-20 | 1.400 | 1.400 | 1.350 | 1.390 | 1.390 | 188,200 |
| 2024-08-19 | 1.450 | 1.460 | 1.380 | 1.410 | 1.410 | 242,200 |
| 2024-08-16 | 1.540 | 1.540 | 1.430 | 1.450 | 1.450 | 118,700 |
| 2024-08-15 | 1.480 | 1.550 | 1.470 | 1.490 | 1.490 | 319,100 |
| 2024-08-14 | 1.410 | 1.480 | 1.410 | 1.470 | 1.470 | 165,200 |
| 2024-08-13 | 1.360 | 1.420 | 1.340 | 1.400 | 1.400 | 157,700 |
| 2024-08-12 | 1.420 | 1.420 | 1.340 | 1.370 | 1.370 | 210,400 |
| 2024-08-09 | 1.410 | 1.430 | 1.380 | 1.410 | 1.410 | 134,600 |
| 2024-08-08 | 1.360 | 1.450 | 1.350 | 1.410 | 1.410 | 167,700 |
| 2024-08-07 | 1.400 | 1.430 | 1.340 | 1.340 | 1.340 | 222,900 |
| 2024-08-06 | 1.320 | 1.390 | 1.280 | 1.370 | 1.370 | 239,000 |
| 2024-08-02 | 1.430 | 1.440 | 1.330 | 1.340 | 1.340 | 207,600 |
| 2024-08-01 | 1.490 | 1.550 | 1.420 | 1.440 | 1.440 | 333,500 |
| 2024-07-31 | 1.430 | 1.500 | 1.420 | 1.480 | 1.480 | 341,300 |
| 2024-07-30 | 1.460 | 1.460 | 1.370 | 1.440 | 1.440 | 346,000 |
| 2024-07-29 | 1.380 | 1.460 | 1.310 | 1.450 | 1.450 | 744,400 |
| 2024-07-26 | 1.170 | 1.380 | 1.170 | 1.360 | 1.360 | 968,300 |
| 2024-07-25 | 1.140 | 1.150 | 1.110 | 1.150 | 1.150 | 113,000 |
| 2024-07-24 | 1.190 | 1.210 | 1.130 | 1.130 | 1.130 | 234,500 |
| 2024-07-23 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 72,200 |
| 2024-07-22 | 1.180 | 1.230 | 1.170 | 1.210 | 1.210 | 652,900 |
| 2024-07-19 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 128,900 |
| 2024-07-18 | 1.200 | 1.220 | 1.160 | 1.180 | 1.180 | 204,600 |
| 2024-07-17 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 295,300 |
| 2024-07-16 | 1.140 | 1.220 | 1.100 | 1.170 | 1.170 | 458,600 |
| 2024-07-15 | 1.170 | 1.170 | 1.120 | 1.140 | 1.140 | 422,500 |
| 2024-07-12 | 1.190 | 1.200 | 1.160 | 1.180 | 1.180 | 125,400 |
| 2024-07-11 | 1.190 | 1.200 | 1.160 | 1.180 | 1.180 | 186,900 |
| 2024-07-10 | 1.210 | 1.220 | 1.190 | 1.200 | 1.200 | 101,600 |
| 2024-07-09 | 1.190 | 1.210 | 1.180 | 1.200 | 1.200 | 224,100 |
| 2024-07-08 | 1.210 | 1.210 | 1.190 | 1.200 | 1.200 | 145,000 |
| 2024-07-05 | 1.230 | 1.240 | 1.200 | 1.200 | 1.200 | 149,500 |
| 2024-07-04 | 1.220 | 1.240 | 1.210 | 1.240 | 1.240 | 135,100 |
| 2024-07-03 | 1.230 | 1.240 | 1.210 | 1.210 | 1.210 | 150,800 |
| 2024-07-02 | 1.220 | 1.260 | 1.200 | 1.220 | 1.220 | 163,700 |
| 2024-06-28 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 64,600 |
| 2024-06-27 | 1.240 | 1.260 | 1.230 | 1.250 | 1.250 | 74,900 |
| 2024-06-26 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 152,000 |
| 2024-06-25 | 1.260 | 1.260 | 1.240 | 1.250 | 1.250 | 21,000 |
| 2024-06-24 | 1.270 | 1.280 | 1.250 | 1.250 | 1.250 | 46,500 |
| 2024-06-21 | 1.250 | 1.320 | 1.250 | 1.270 | 1.270 | 221,700 |
| 2024-06-20 | 1.210 | 1.270 | 1.210 | 1.250 | 1.250 | 170,700 |
| 2024-06-19 | 1.220 | 1.230 | 1.210 | 1.220 | 1.220 | 66,700 |
| 2024-06-18 | 1.210 | 1.240 | 1.200 | 1.220 | 1.220 | 160,600 |
| 2024-06-17 | 1.230 | 1.280 | 1.210 | 1.230 | 1.230 | 273,900 |
| 2024-06-14 | 1.310 | 1.350 | 1.250 | 1.270 | 1.270 | 415,700 |
| 2024-06-13 | 1.400 | 1.400 | 1.300 | 1.330 | 1.330 | 126,000 |
| 2024-06-12 | 1.400 | 1.450 | 1.380 | 1.400 | 1.400 | 180,500 |
| 2024-06-11 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 27,300 |
| 2024-06-10 | 1.370 | 1.430 | 1.330 | 1.430 | 1.430 | 256,000 |
| 2024-06-07 | 1.410 | 1.420 | 1.360 | 1.360 | 1.360 | 121,900 |
| 2024-06-06 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 52,700 |
| 2024-06-05 | 1.410 | 1.440 | 1.390 | 1.420 | 1.420 | 199,800 |
| 2024-06-04 | 1.420 | 1.430 | 1.390 | 1.430 | 1.430 | 146,500 |
| 2024-06-03 | 1.430 | 1.440 | 1.380 | 1.420 | 1.420 | 163,000 |
| 2024-05-31 | 1.370 | 1.430 | 1.360 | 1.420 | 1.420 | 292,200 |
| 2024-05-30 | 1.280 | 1.490 | 1.260 | 1.360 | 1.360 | 600,600 |
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.