Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.400	0.400	0.400	0.400	0.400	26,000
2023-03-20	0.400	0.420	0.390	0.410	0.410	135,000
2023-03-17	0.380	0.380	0.380	0.380	0.380	54,000
2023-03-16	0.380	0.380	0.370	0.370	0.370	27,500
2023-03-15	0.380	0.380	0.380	0.380	0.380	29,500
2023-03-14	0.390	0.390	0.380	0.380	0.380	7,000
2023-03-13	0.390	0.390	0.380	0.380	0.380	24,500
2023-03-10	0.400	0.400	0.390	0.400	0.400	7,900
2023-03-09	0.400	0.410	0.400	0.410	0.410	42,000
2023-03-08	0.380	0.390	0.380	0.390	0.390	156,700
2023-03-07	0.370	0.370	0.370	0.370	0.370	5,100
2023-03-06	0.370	0.370	0.370	0.370	0.370	31,400
2023-03-03	0.360	0.370	0.360	0.370	0.370	9,000
2023-03-02	0.370	0.370	0.360	0.360	0.360	12,000
2023-03-01	0.370	0.370	0.360	0.370	0.370	39,500
2023-02-28	0.380	0.380	0.360	0.360	0.360	8,100
2023-02-27	0.380	0.380	0.360	0.360	0.360	31,400
2023-02-24	0.390	0.390	0.370	0.370	0.370	45,000
2023-02-23	0.390	0.390	0.390	0.390	0.390	0
2023-02-22	0.390	0.390	0.390	0.390	0.390	2,000
2023-02-21	0.390	0.390	0.390	0.390	0.390	22,000
2023-02-17	0.390	0.390	0.390	0.390	0.390	17,200
2023-02-16	0.390	0.400	0.390	0.390	0.390	1,600
2023-02-15	0.400	0.400	0.400	0.400	0.400	3,000
2023-02-14	0.390	0.390	0.390	0.390	0.390	18,000
2023-02-13	0.400	0.400	0.390	0.390	0.390	55,100
2023-02-10	0.400	0.400	0.400	0.400	0.400	21,500
2023-02-09	0.400	0.400	0.390	0.400	0.400	29,800
2023-02-08	0.400	0.400	0.390	0.400	0.400	26,300
2023-02-07	0.400	0.400	0.400	0.400	0.400	14,000
2023-02-06	0.400	0.400	0.400	0.400	0.400	8,000
2023-02-03	0.400	0.400	0.390	0.400	0.400	300,500
2023-02-02	0.400	0.400	0.390	0.400	0.400	16,000
2023-02-01	0.390	0.390	0.390	0.390	0.390	16,500
2023-01-31	0.400	0.400	0.390	0.390	0.390	9,100
2023-01-30	0.390	0.390	0.390	0.390	0.390	0
2023-01-27	0.390	0.390	0.390	0.390	0.390	15,000
2023-01-26	0.380	0.390	0.380	0.390	0.390	69,000
2023-01-25	0.380	0.380	0.380	0.380	0.380	47,000
2023-01-24	0.380	0.380	0.380	0.380	0.380	89,000
2023-01-23	0.380	0.380	0.380	0.380	0.380	62,500
2023-01-20	0.380	0.380	0.380	0.380	0.380	14,500
2023-01-19	0.380	0.390	0.380	0.380	0.380	31,000
2023-01-18	0.390	0.390	0.380	0.380	0.380	85,500
2023-01-17	0.400	0.400	0.400	0.400	0.400	5,100
2023-01-16	0.400	0.400	0.400	0.400	0.400	70,600
2023-01-13	0.400	0.400	0.400	0.400	0.400	27,000
2023-01-12	0.400	0.400	0.390	0.400	0.400	16,100
2023-01-11	0.400	0.400	0.390	0.390	0.390	3,500
2023-01-10	0.380	0.380	0.380	0.380	0.380	0
2023-01-09	0.380	0.390	0.380	0.380	0.380	42,500
2023-01-06	0.370	0.390	0.370	0.380	0.380	6,000
2023-01-05	0.380	0.380	0.380	0.380	0.380	125,700
2023-01-04	0.390	0.390	0.390	0.390	0.390	1,000
2023-01-03	0.380	0.380	0.380	0.380	0.380	20,000
2022-12-30	0.400	0.400	0.390	0.390	0.390	19,500
2022-12-29	0.390	0.400	0.380	0.380	0.380	37,000
2022-12-28	0.390	0.390	0.380	0.380	0.380	42,000
2022-12-23	0.390	0.390	0.390	0.390	0.390	31,000
2022-12-22	0.400	0.400	0.390	0.390	0.390	28,000

← NewerPage 16 of 21 · 1,260 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.