Enterprise Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.210 | 1.290 | 1.210 | 1.290 | 1.290 | 272,800 |
| 2024-05-28 | 1.250 | 1.250 | 1.130 | 1.230 | 1.230 | 291,600 |
| 2024-05-27 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 111,200 |
| 2024-05-24 | 1.200 | 1.230 | 1.190 | 1.230 | 1.230 | 77,500 |
| 2024-05-23 | 1.230 | 1.230 | 1.190 | 1.200 | 1.200 | 141,000 |
| 2024-05-22 | 1.210 | 1.230 | 1.200 | 1.220 | 1.220 | 99,500 |
| 2024-05-21 | 1.240 | 1.240 | 1.200 | 1.220 | 1.220 | 265,400 |
| 2024-05-17 | 1.210 | 1.280 | 1.200 | 1.260 | 1.260 | 254,900 |
| 2024-05-16 | 1.200 | 1.230 | 1.190 | 1.200 | 1.200 | 84,700 |
| 2024-05-15 | 1.210 | 1.210 | 1.190 | 1.210 | 1.210 | 94,900 |
| 2024-05-14 | 1.200 | 1.220 | 1.190 | 1.200 | 1.200 | 103,100 |
| 2024-05-13 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 83,500 |
| 2024-05-10 | 1.240 | 1.240 | 1.180 | 1.240 | 1.240 | 172,800 |
| 2024-05-09 | 1.190 | 1.250 | 1.180 | 1.240 | 1.240 | 562,700 |
| 2024-05-08 | 1.180 | 1.180 | 1.140 | 1.170 | 1.170 | 214,000 |
| 2024-05-07 | 1.150 | 1.190 | 1.140 | 1.170 | 1.170 | 188,600 |
| 2024-05-06 | 1.180 | 1.180 | 1.140 | 1.180 | 1.180 | 169,000 |
| 2024-05-03 | 1.170 | 1.180 | 1.130 | 1.170 | 1.170 | 190,600 |
| 2024-05-02 | 1.120 | 1.250 | 1.100 | 1.210 | 1.210 | 250,300 |
| 2024-05-01 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 76,200 |
| 2024-04-30 | 1.110 | 1.120 | 1.090 | 1.100 | 1.100 | 99,400 |
| 2024-04-29 | 1.090 | 1.120 | 1.090 | 1.110 | 1.110 | 153,300 |
| 2024-04-26 | 1.100 | 1.120 | 1.090 | 1.110 | 1.110 | 138,700 |
| 2024-04-25 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 208,300 |
| 2024-04-24 | 1.130 | 1.130 | 1.090 | 1.090 | 1.090 | 279,400 |
| 2024-04-23 | 1.100 | 1.130 | 1.100 | 1.120 | 1.120 | 121,600 |
| 2024-04-22 | 1.090 | 1.120 | 1.080 | 1.100 | 1.100 | 114,700 |
| 2024-04-19 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 137,100 |
| 2024-04-18 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 259,600 |
| 2024-04-17 | 1.100 | 1.150 | 1.080 | 1.150 | 1.150 | 183,900 |
| 2024-04-16 | 1.100 | 1.110 | 1.080 | 1.080 | 1.080 | 196,200 |
| 2024-04-15 | 1.130 | 1.130 | 1.060 | 1.080 | 1.080 | 509,600 |
| 2024-04-12 | 1.160 | 1.170 | 1.110 | 1.130 | 1.130 | 448,600 |
| 2024-04-11 | 1.200 | 1.200 | 1.130 | 1.130 | 1.130 | 825,100 |
| 2024-04-10 | 1.110 | 1.200 | 1.080 | 1.150 | 1.150 | 939,600 |
| 2024-04-09 | 1.230 | 1.230 | 1.100 | 1.110 | 1.110 | 2,043,000 |
| 2024-04-08 | 0.920 | 1.300 | 0.900 | 1.230 | 1.230 | 2,834,300 |
| 2024-04-05 | 0.930 | 0.940 | 0.910 | 0.930 | 0.930 | 106,000 |
| 2024-04-04 | 0.880 | 0.940 | 0.880 | 0.930 | 0.930 | 491,000 |
| 2024-04-03 | 0.860 | 0.890 | 0.860 | 0.880 | 0.880 | 612,500 |
| 2024-04-02 | 0.850 | 0.860 | 0.840 | 0.860 | 0.860 | 174,700 |
| 2024-04-01 | 0.850 | 0.860 | 0.840 | 0.850 | 0.850 | 33,400 |
| 2024-03-28 | 0.860 | 0.860 | 0.850 | 0.850 | 0.850 | 31,100 |
| 2024-03-27 | 0.860 | 0.860 | 0.850 | 0.860 | 0.860 | 33,000 |
| 2024-03-26 | 0.850 | 0.860 | 0.850 | 0.850 | 0.850 | 26,700 |
| 2024-03-25 | 0.860 | 0.860 | 0.840 | 0.860 | 0.860 | 66,900 |
| 2024-03-22 | 0.850 | 0.860 | 0.850 | 0.860 | 0.860 | 66,000 |
| 2024-03-21 | 0.820 | 0.860 | 0.820 | 0.850 | 0.850 | 21,200 |
| 2024-03-20 | 0.840 | 0.840 | 0.800 | 0.820 | 0.820 | 60,400 |
| 2024-03-19 | 0.850 | 0.860 | 0.840 | 0.840 | 0.840 | 39,100 |
| 2024-03-18 | 0.840 | 0.860 | 0.840 | 0.860 | 0.860 | 23,500 |
| 2024-03-15 | 0.850 | 0.860 | 0.840 | 0.850 | 0.850 | 49,000 |
| 2024-03-14 | 0.840 | 0.850 | 0.840 | 0.850 | 0.850 | 52,000 |
| 2024-03-13 | 0.830 | 0.850 | 0.830 | 0.850 | 0.850 | 167,800 |
| 2024-03-12 | 0.850 | 0.860 | 0.800 | 0.830 | 0.830 | 124,800 |
| 2024-03-11 | 0.890 | 0.890 | 0.850 | 0.860 | 0.860 | 83,100 |
| 2024-03-08 | 0.900 | 0.900 | 0.850 | 0.860 | 0.860 | 123,900 |
| 2024-03-07 | 0.900 | 0.920 | 0.890 | 0.920 | 0.920 | 175,500 |
| 2024-03-06 | 0.860 | 0.870 | 0.850 | 0.850 | 0.850 | 10,000 |
| 2024-03-05 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 10,500 |
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.