Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.390	0.400	0.390	0.400	0.400	9,500
2022-12-20	0.400	0.410	0.380	0.400	0.400	182,600
2022-12-19	0.400	0.410	0.400	0.400	0.400	197,700
2022-12-16	0.400	0.400	0.390	0.400	0.400	12,200
2022-12-15	0.400	0.410	0.390	0.390	0.390	26,500
2022-12-14	0.400	0.400	0.400	0.400	0.400	75,000
2022-12-13	0.410	0.410	0.400	0.400	0.400	27,000
2022-12-12	0.400	0.410	0.400	0.400	0.400	22,500
2022-12-09	0.400	0.400	0.400	0.400	0.400	35,500
2022-12-08	0.410	0.410	0.400	0.400	0.400	75,000
2022-12-07	0.410	0.410	0.410	0.410	0.410	2,700
2022-12-06	0.410	0.410	0.410	0.410	0.410	25,600
2022-12-05	0.420	0.420	0.410	0.420	0.420	19,700
2022-12-02	0.420	0.420	0.420	0.420	0.420	39,500
2022-12-01	0.420	0.430	0.420	0.420	0.420	8,800
2022-11-30	0.420	0.430	0.420	0.430	0.430	12,600
2022-11-29	0.420	0.430	0.420	0.430	0.430	48,500
2022-11-28	0.430	0.430	0.400	0.400	0.400	65,700
2022-11-25	0.420	0.420	0.420	0.420	0.420	39,500
2022-11-24	0.440	0.440	0.430	0.430	0.430	23,500
2022-11-23	0.430	0.430	0.430	0.430	0.430	0
2022-11-22	0.430	0.430	0.430	0.430	0.430	500
2022-11-21	0.430	0.430	0.430	0.430	0.430	40,000
2022-11-18	0.430	0.430	0.430	0.430	0.430	42,000
2022-11-17	0.440	0.440	0.430	0.430	0.430	68,300
2022-11-16	0.440	0.450	0.430	0.450	0.450	97,100
2022-11-15	0.450	0.460	0.450	0.450	0.450	62,300
2022-11-14	0.440	0.460	0.440	0.460	0.460	29,800
2022-11-11	0.420	0.440	0.420	0.440	0.440	45,800
2022-11-10	0.420	0.420	0.420	0.420	0.420	88,500
2022-11-09	0.420	0.420	0.410	0.410	0.410	42,500
2022-11-08	0.420	0.420	0.420	0.420	0.420	80,500
2022-11-07	0.420	0.420	0.420	0.420	0.420	36,500
2022-11-04	0.410	0.420	0.410	0.420	0.420	152,500
2022-11-03	0.420	0.420	0.410	0.410	0.410	5,400
2022-11-02	0.420	0.420	0.420	0.420	0.420	300
2022-11-01	0.420	0.420	0.420	0.420	0.420	3,500
2022-10-31	0.420	0.420	0.410	0.420	0.420	50,700
2022-10-28	0.420	0.420	0.420	0.420	0.420	0
2022-10-27	0.410	0.420	0.410	0.420	0.420	52,300
2022-10-26	0.410	0.410	0.410	0.410	0.410	500
2022-10-25	0.420	0.420	0.410	0.420	0.420	172,700
2022-10-24	0.410	0.410	0.410	0.410	0.410	14,600
2022-10-21	0.410	0.410	0.410	0.410	0.410	14,600
2022-10-20	0.410	0.410	0.410	0.410	0.410	22,500
2022-10-19	0.410	0.410	0.410	0.410	0.410	9,000
2022-10-18	0.420	0.420	0.420	0.420	0.420	3,000
2022-10-17	0.410	0.420	0.410	0.420	0.420	9,200
2022-10-14	0.410	0.410	0.410	0.410	0.410	1,000
2022-10-13	0.400	0.420	0.400	0.400	0.400	9,000
2022-10-12	0.400	0.400	0.400	0.400	0.400	95,700
2022-10-11	0.420	0.420	0.420	0.420	0.420	400
2022-10-07	0.400	0.420	0.400	0.420	0.420	106,200
2022-10-06	0.400	0.400	0.390	0.400	0.400	8,200
2022-10-05	0.390	0.400	0.390	0.400	0.400	38,500
2022-10-04	0.390	0.390	0.380	0.390	0.390	15,000
2022-10-03	0.390	0.390	0.380	0.380	0.380	11,000
2022-09-30	0.380	0.380	0.380	0.380	0.380	12,500
2022-09-29	0.380	0.380	0.380	0.380	0.380	1,000
2022-09-28	0.380	0.380	0.350	0.370	0.370	114,500

← NewerPage 17 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.