Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.750	0.750	0.730	0.730	0.730	24,600
2023-12-05	0.750	0.760	0.740	0.760	0.760	10,400
2023-12-04	0.720	0.750	0.720	0.740	0.740	25,400
2023-12-01	0.720	0.720	0.720	0.720	0.720	8,000
2023-11-30	0.730	0.730	0.710	0.720	0.720	65,600
2023-11-29	0.700	0.700	0.680	0.700	0.700	45,500
2023-11-28	0.730	0.780	0.690	0.690	0.690	498,100
2023-11-27	0.710	0.730	0.710	0.730	0.730	94,200
2023-11-24	0.700	0.710	0.700	0.710	0.710	5,500
2023-11-23	0.710	0.710	0.710	0.710	0.710	21,300
2023-11-22	0.710	0.710	0.690	0.710	0.710	54,700
2023-11-21	0.710	0.710	0.680	0.710	0.710	98,900
2023-11-20	0.700	0.710	0.700	0.710	0.710	157,300
2023-11-17	0.690	0.700	0.690	0.700	0.700	58,600
2023-11-16	0.670	0.690	0.670	0.680	0.680	11,500
2023-11-15	0.690	0.700	0.680	0.680	0.680	56,100
2023-11-14	0.700	0.710	0.690	0.710	0.710	10,800
2023-11-13	0.750	0.750	0.700	0.700	0.700	67,700
2023-11-10	0.730	0.750	0.730	0.740	0.740	82,000
2023-11-09	0.670	0.750	0.670	0.750	0.750	193,000
2023-11-08	0.660	0.660	0.650	0.650	0.650	7,300
2023-11-07	0.660	0.660	0.650	0.660	0.660	31,100
2023-11-06	0.660	0.660	0.650	0.660	0.660	25,600
2023-11-03	0.670	0.670	0.660	0.660	0.660	13,200
2023-11-02	0.740	0.740	0.680	0.680	0.680	22,500
2023-11-01	0.630	0.750	0.630	0.720	0.720	161,800
2023-10-31	0.580	0.630	0.580	0.630	0.630	254,300
2023-10-30	0.590	0.590	0.580	0.590	0.590	27,700
2023-10-27	0.580	0.580	0.580	0.580	0.580	2,600
2023-10-26	0.590	0.590	0.580	0.590	0.590	27,500
2023-10-25	0.590	0.590	0.580	0.590	0.590	23,000
2023-10-24	0.580	0.590	0.580	0.590	0.590	42,000
2023-10-23	0.580	0.580	0.580	0.580	0.580	4,000
2023-10-20	0.600	0.600	0.580	0.590	0.590	21,000
2023-10-19	0.600	0.600	0.590	0.590	0.590	5,300
2023-10-18	0.590	0.590	0.590	0.590	0.590	28,000
2023-10-17	0.570	0.590	0.570	0.590	0.590	81,500
2023-10-16	0.570	0.570	0.570	0.570	0.570	4,500
2023-10-13	0.560	0.570	0.560	0.570	0.570	6,500
2023-10-12	0.580	0.590	0.580	0.590	0.590	7,600
2023-10-11	0.560	0.600	0.560	0.580	0.580	14,500
2023-10-10	0.530	0.540	0.530	0.540	0.540	6,700
2023-10-06	0.530	0.540	0.530	0.540	0.540	8,000
2023-10-05	0.560	0.560	0.500	0.530	0.530	97,000
2023-10-04	0.610	0.610	0.580	0.580	0.580	16,900
2023-10-03	0.580	0.600	0.580	0.600	0.600	2,000
2023-10-02	0.600	0.600	0.560	0.560	0.560	10,200
2023-09-29	0.550	0.630	0.550	0.600	0.600	119,800
2023-09-28	0.530	0.550	0.520	0.550	0.550	22,000
2023-09-27	0.520	0.540	0.520	0.530	0.530	37,300
2023-09-26	0.520	0.550	0.520	0.550	0.550	159,500
2023-09-25	0.530	0.530	0.510	0.520	0.520	12,700
2023-09-22	0.530	0.540	0.530	0.540	0.540	7,700
2023-09-21	0.520	0.540	0.520	0.540	0.540	25,700
2023-09-20	0.520	0.520	0.520	0.520	0.520	0
2023-09-19	0.520	0.520	0.520	0.520	0.520	8,200
2023-09-18	0.520	0.520	0.520	0.520	0.520	4,200
2023-09-15	0.520	0.540	0.520	0.530	0.530	51,900
2023-09-14	0.500	0.550	0.500	0.540	0.540	40,300
2023-09-13	0.470	0.500	0.470	0.500	0.500	139,400

← NewerPage 13 of 21 · 1,256 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.