Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.840	0.860	0.840	0.860	0.860	46,500
2024-03-01	0.840	0.850	0.840	0.850	0.850	24,800
2024-02-29	0.870	0.870	0.850	0.860	0.860	31,900
2024-02-28	0.890	0.890	0.850	0.860	0.860	31,600
2024-02-27	0.880	0.880	0.860	0.880	0.880	39,000
2024-02-26	0.910	0.930	0.890	0.920	0.920	72,900
2024-02-23	0.900	0.910	0.900	0.910	0.910	17,000
2024-02-22	0.910	0.910	0.890	0.890	0.890	13,900
2024-02-21	0.910	0.920	0.890	0.890	0.890	11,200
2024-02-20	0.870	0.920	0.860	0.910	0.910	50,400
2024-02-16	0.860	0.880	0.860	0.870	0.870	36,700
2024-02-15	0.870	0.870	0.840	0.860	0.860	49,000
2024-02-14	0.870	0.900	0.860	0.860	0.860	70,800
2024-02-13	0.920	0.920	0.880	0.880	0.880	90,100
2024-02-12	0.900	0.920	0.900	0.920	0.920	56,600
2024-02-09	0.910	0.920	0.890	0.910	0.910	21,400
2024-02-08	0.910	0.920	0.890	0.900	0.900	37,300
2024-02-07	0.890	0.900	0.870	0.880	0.880	105,000
2024-02-06	0.840	0.900	0.840	0.890	0.890	596,300
2024-02-05	0.800	0.850	0.800	0.850	0.850	304,000
2024-02-02	0.790	0.820	0.790	0.820	0.820	35,800
2024-02-01	0.790	0.800	0.770	0.800	0.800	66,200
2024-01-31	0.800	0.810	0.790	0.800	0.800	24,400
2024-01-30	0.800	0.810	0.800	0.800	0.800	26,300
2024-01-29	0.820	0.820	0.790	0.800	0.800	30,200
2024-01-26	0.820	0.850	0.810	0.820	0.820	79,900
2024-01-25	0.790	0.850	0.790	0.850	0.850	82,400
2024-01-24	0.780	0.790	0.780	0.790	0.790	37,100
2024-01-23	0.770	0.780	0.770	0.780	0.780	133,000
2024-01-22	0.780	0.780	0.770	0.780	0.780	16,600
2024-01-19	0.770	0.780	0.770	0.780	0.780	11,000
2024-01-18	0.760	0.760	0.760	0.760	0.760	14,000
2024-01-17	0.760	0.770	0.750	0.760	0.760	70,400
2024-01-16	0.770	0.770	0.770	0.770	0.770	10,000
2024-01-15	0.760	0.770	0.760	0.760	0.760	16,900
2024-01-12	0.760	0.780	0.760	0.770	0.770	31,000
2024-01-11	0.770	0.770	0.760	0.760	0.760	46,600
2024-01-10	0.770	0.770	0.770	0.770	0.770	24,400
2024-01-09	0.770	0.780	0.770	0.770	0.770	12,800
2024-01-08	0.780	0.780	0.770	0.770	0.770	12,500
2024-01-05	0.770	0.790	0.770	0.780	0.780	19,000
2024-01-04	0.770	0.780	0.770	0.780	0.780	93,800
2024-01-03	0.760	0.780	0.750	0.770	0.770	85,200
2024-01-02	0.750	0.760	0.750	0.760	0.760	22,400
2023-12-29	0.750	0.760	0.750	0.750	0.750	27,600
2023-12-28	0.790	0.800	0.750	0.760	0.760	68,300
2023-12-27	0.800	0.800	0.800	0.800	0.800	79,900
2023-12-22	0.790	0.790	0.770	0.790	0.790	26,900
2023-12-21	0.780	0.790	0.780	0.780	0.780	10,500
2023-12-20	0.800	0.800	0.780	0.790	0.790	68,600
2023-12-19	0.770	0.790	0.760	0.780	0.780	24,200
2023-12-18	0.760	0.770	0.760	0.770	0.770	38,100
2023-12-15	0.760	0.780	0.760	0.770	0.770	34,900
2023-12-14	0.770	0.770	0.760	0.760	0.760	32,700
2023-12-13	0.750	0.760	0.740	0.760	0.760	39,500
2023-12-12	0.740	0.760	0.740	0.760	0.760	14,300
2023-12-11	0.730	0.750	0.720	0.740	0.740	31,000
2023-12-08	0.760	0.760	0.740	0.740	0.740	7,900
2023-12-07	0.730	0.740	0.730	0.730	0.730	17,000
2023-12-06	0.750	0.750	0.730	0.730	0.730	24,600

← NewerPage 12 of 21 · 1,255 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.