Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.460	0.460	0.460	0.460	0.460	6,000
2023-06-14	0.450	0.450	0.450	0.450	0.450	13,000
2023-06-13	0.460	0.460	0.450	0.460	0.460	14,000
2023-06-12	0.450	0.460	0.450	0.460	0.460	37,900
2023-06-09	0.450	0.450	0.450	0.450	0.450	500
2023-06-08	0.460	0.460	0.450	0.450	0.450	1,500
2023-06-07	0.450	0.450	0.450	0.450	0.450	35,700
2023-06-06	0.460	0.460	0.460	0.460	0.460	1,700
2023-06-05	0.450	0.450	0.450	0.450	0.450	61,100
2023-06-02	0.440	0.450	0.440	0.450	0.450	32,300
2023-06-01	0.450	0.450	0.450	0.450	0.450	5,000
2023-05-31	0.460	0.460	0.450	0.450	0.450	29,000
2023-05-30	0.460	0.460	0.460	0.460	0.460	500
2023-05-29	0.480	0.480	0.460	0.460	0.460	6,600
2023-05-26	0.460	0.480	0.450	0.480	0.480	33,000
2023-05-25	0.460	0.460	0.460	0.460	0.460	0
2023-05-24	0.460	0.460	0.460	0.460	0.460	21,500
2023-05-23	0.460	0.460	0.450	0.450	0.450	16,100
2023-05-19	0.460	0.460	0.460	0.460	0.460	19,000
2023-05-18	0.460	0.470	0.460	0.470	0.470	29,500
2023-05-17	0.460	0.460	0.450	0.460	0.460	35,500
2023-05-16	0.460	0.460	0.460	0.460	0.460	25,000
2023-05-15	0.450	0.470	0.450	0.470	0.470	37,500
2023-05-12	0.440	0.450	0.440	0.450	0.450	199,000
2023-05-11	0.420	0.440	0.420	0.440	0.440	160,500
2023-05-10	0.420	0.420	0.410	0.410	0.410	57,200
2023-05-09	0.420	0.420	0.420	0.420	0.420	30,500
2023-05-08	0.430	0.430	0.420	0.420	0.420	6,200
2023-05-05	0.430	0.440	0.420	0.430	0.430	35,600
2023-05-04	0.430	0.430	0.420	0.420	0.420	16,000
2023-05-03	0.420	0.430	0.420	0.430	0.430	5,000
2023-05-02	0.420	0.430	0.420	0.420	0.420	37,000
2023-05-01	0.410	0.430	0.410	0.420	0.420	1,021,200
2023-04-28	0.420	0.420	0.420	0.420	0.420	23,500
2023-04-27	0.420	0.420	0.420	0.420	0.420	3,000
2023-04-26	0.410	0.420	0.410	0.420	0.420	43,200
2023-04-25	0.410	0.410	0.410	0.410	0.410	21,000
2023-04-24	0.410	0.410	0.400	0.410	0.410	44,800
2023-04-21	0.410	0.410	0.400	0.410	0.410	39,500
2023-04-20	0.410	0.410	0.410	0.410	0.410	15,500
2023-04-19	0.410	0.410	0.410	0.410	0.410	5,000
2023-04-18	0.420	0.420	0.410	0.410	0.410	5,000
2023-04-17	0.420	0.420	0.420	0.420	0.420	25,000
2023-04-14	0.420	0.420	0.420	0.420	0.420	43,700
2023-04-13	0.420	0.420	0.420	0.420	0.420	17,000
2023-04-12	0.420	0.420	0.420	0.420	0.420	120,000
2023-04-11	0.420	0.420	0.420	0.420	0.420	73,000
2023-04-10	0.410	0.420	0.410	0.420	0.420	87,500
2023-04-06	0.400	0.410	0.400	0.410	0.410	168,700
2023-04-05	0.390	0.400	0.390	0.400	0.400	22,000
2023-04-04	0.410	0.410	0.400	0.400	0.400	34,100
2023-04-03	0.400	0.400	0.390	0.400	0.400	43,500
2023-03-31	0.380	0.390	0.380	0.380	0.380	58,400
2023-03-30	0.390	0.390	0.380	0.380	0.380	35,100
2023-03-29	0.400	0.400	0.390	0.390	0.390	1,000
2023-03-28	0.390	0.390	0.390	0.390	0.390	500
2023-03-27	0.390	0.390	0.390	0.390	0.390	9,800
2023-03-24	0.390	0.390	0.390	0.390	0.390	5,000
2023-03-23	0.400	0.400	0.400	0.400	0.400	12,000
2023-03-22	0.390	0.400	0.390	0.390	0.390	40,000

← NewerPage 15 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.