Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.400	0.410	0.400	0.410	0.410	62,500
2022-06-29	0.410	0.410	0.400	0.410	0.410	52,700
2022-06-28	0.410	0.410	0.410	0.410	0.410	31,500
2022-06-27	0.400	0.410	0.400	0.400	0.400	60,500
2022-06-24	0.390	0.400	0.390	0.400	0.400	57,300
2022-06-23	0.410	0.410	0.400	0.400	0.400	55,500
2022-06-22	0.420	0.420	0.400	0.400	0.400	125,800
2022-06-21	0.410	0.420	0.410	0.410	0.410	83,800
2022-06-20	0.420	0.420	0.410	0.410	0.410	252,600
2022-06-17	0.400	0.420	0.400	0.420	0.420	75,400
2022-06-16	0.400	0.400	0.390	0.400	0.400	90,400
2022-06-15	0.390	0.420	0.390	0.420	0.420	58,600
2022-06-14	0.400	0.400	0.400	0.400	0.400	64,200
2022-06-13	0.380	0.400	0.380	0.400	0.400	49,500
2022-06-10	0.390	0.390	0.380	0.380	0.380	35,800
2022-06-09	0.390	0.400	0.390	0.400	0.400	1,500
2022-06-08	0.400	0.400	0.390	0.390	0.390	121,200
2022-06-07	0.410	0.410	0.400	0.400	0.400	295,300
2022-06-06	0.400	0.400	0.400	0.400	0.400	53,800
2022-06-03	0.400	0.400	0.400	0.400	0.400	131,300
2022-06-02	0.390	0.400	0.390	0.400	0.400	61,300
2022-06-01	0.390	0.390	0.390	0.390	0.390	51,000
2022-05-31	0.390	0.410	0.390	0.390	0.390	124,500
2022-05-30	0.390	0.390	0.390	0.390	0.390	6,200
2022-05-27	0.400	0.400	0.390	0.390	0.390	61,800
2022-05-26	0.390	0.400	0.390	0.390	0.390	73,600
2022-05-25	0.390	0.400	0.390	0.400	0.400	26,000
2022-05-24	0.400	0.400	0.400	0.400	0.400	2,000
2022-05-20	0.400	0.400	0.400	0.400	0.400	14,300
2022-05-19	0.410	0.410	0.410	0.410	0.410	16,500
2022-05-18	0.420	0.420	0.400	0.400	0.400	228,600
2022-05-17	0.410	0.420	0.400	0.410	0.410	238,700
2022-05-16	0.370	0.400	0.370	0.400	0.400	225,200
2022-05-13	0.370	0.380	0.350	0.370	0.370	96,000
2022-05-12	0.340	0.350	0.340	0.350	0.350	6,500
2022-05-11	0.350	0.350	0.340	0.340	0.340	19,000
2022-05-10	0.370	0.370	0.320	0.330	0.330	92,200
2022-05-09	0.380	0.380	0.370	0.370	0.370	17,700
2022-05-06	0.350	0.380	0.350	0.380	0.380	87,000
2022-05-05	0.390	0.390	0.370	0.380	0.380	36,500
2022-05-04	0.390	0.410	0.380	0.390	0.390	234,600
2022-05-03	0.370	0.420	0.370	0.390	0.390	176,900
2022-05-02	0.360	0.370	0.360	0.370	0.370	45,900
2022-04-29	0.360	0.360	0.350	0.360	0.360	5,800
2022-04-28	0.340	0.350	0.330	0.350	0.350	50,000
2022-04-27	0.340	0.340	0.340	0.340	0.340	10,300
2022-04-26	0.340	0.340	0.340	0.340	0.340	500
2022-04-25	0.340	0.340	0.340	0.340	0.340	7,500
2022-04-22	0.350	0.350	0.350	0.350	0.350	3,900
2022-04-21	0.360	0.360	0.350	0.350	0.350	29,100
2022-04-20	0.350	0.350	0.340	0.350	0.350	26,000
2022-04-19	0.350	0.350	0.350	0.350	0.350	27,700
2022-04-18	0.350	0.350	0.340	0.350	0.350	29,600
2022-04-14	0.350	0.350	0.350	0.350	0.350	27,100
2022-04-13	0.340	0.350	0.340	0.350	0.350	16,000
2022-04-12	0.340	0.350	0.340	0.350	0.350	4,300
2022-04-11	0.340	0.340	0.340	0.340	0.340	9,000
2022-04-08	0.340	0.340	0.340	0.340	0.340	8,500
2022-04-07	0.330	0.330	0.330	0.330	0.330	4,500
2022-04-06	0.340	0.340	0.320	0.330	0.330	29,000

← NewerPage 19 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.