Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.680	1.720	1.660	1.700	1.700	148,400
2026-07-22	1.600	1.720	1.600	1.690	1.690	331,100
2026-07-21	1.560	1.590	1.530	1.580	1.580	92,200
2026-07-20	1.590	1.590	1.560	1.580	1.580	50,838
2026-07-17	1.580	1.610	1.570	1.610	1.610	82,100
2026-07-16	1.610	1.620	1.580	1.620	1.620	90,200
2026-07-15	1.600	1.620	1.570	1.610	1.610	189,600
2026-07-14	1.550	1.580	1.530	1.580	1.580	219,200
2026-07-13	1.490	1.550	1.490	1.540	1.540	522,400
2026-07-10	1.500	1.520	1.480	1.500	1.500	95,300
2026-07-09	1.450	1.550	1.450	1.490	1.490	354,300
2026-07-08	1.420	1.470	1.420	1.420	1.420	72,700
2026-07-07	1.420	1.460	1.380	1.440	1.440	65,700
2026-07-06	1.450	1.450	1.400	1.430	1.430	49,200
2026-07-03	1.480	1.500	1.440	1.450	1.450	97,000
2026-07-02	1.430	1.510	1.430	1.480	1.480	169,700
2026-06-30	1.370	1.420	1.370	1.420	1.420	41,600
2026-06-29	1.400	1.400	1.360	1.380	1.380	22,300
2026-06-26	1.400	1.410	1.350	1.400	1.400	61,600
2026-06-25	1.430	1.430	1.360	1.400	1.400	136,800
2026-06-24	1.370	1.460	1.360	1.420	1.420	169,700
2026-06-23	1.370	1.420	1.350	1.370	1.370	93,600
2026-06-22	1.370	1.460	1.350	1.410	1.410	166,200
2026-06-19	1.370	1.390	1.350	1.370	1.370	53,400
2026-06-18	1.330	1.350	1.330	1.340	1.340	14,800
2026-06-17	1.370	1.390	1.320	1.320	1.320	82,800
2026-06-16	1.300	1.380	1.300	1.350	1.350	71,400
2026-06-15	1.290	1.330	1.290	1.330	1.330	111,500
2026-06-12	1.230	1.280	1.220	1.260	1.260	70,700
2026-06-11	1.220	1.260	1.200	1.230	1.230	32,100
2026-06-10	1.250	1.270	1.220	1.240	1.240	120,200
2026-06-09	1.260	1.270	1.230	1.270	1.270	64,000
2026-06-08	1.230	1.290	1.200	1.260	1.260	85,200
2026-06-05	1.330	1.330	1.250	1.280	1.280	210,900
2026-06-04	1.320	1.330	1.310	1.320	1.320	15,300
2026-06-03	1.330	1.350	1.320	1.330	1.330	53,400
2026-06-02	1.270	1.350	1.270	1.340	1.340	195,000
2026-06-01	1.290	1.290	1.260	1.260	1.260	36,500
2026-05-29	1.280	1.290	1.250	1.260	1.260	69,600
2026-05-28	1.270	1.290	1.250	1.280	1.280	116,700
2026-05-27	1.290	1.290	1.270	1.270	1.270	67,400
2026-05-26	1.270	1.350	1.270	1.280	1.280	241,600
2026-05-25	1.280	1.280	1.260	1.270	1.270	62,600
2026-05-22	1.280	1.280	1.260	1.270	1.270	144,300
2026-05-21	1.290	1.300	1.280	1.290	1.290	80,900
2026-05-20	1.300	1.310	1.270	1.290	1.290	149,200
2026-05-19	1.330	1.350	1.250	1.330	1.330	323,500
2026-05-15	1.340	1.360	1.250	1.310	1.310	455,300
2026-05-14	1.420	1.500	1.330	1.360	1.360	567,500
2026-05-13	1.330	1.360	1.310	1.360	1.360	106,600
2026-05-12	1.330	1.330	1.300	1.330	1.330	86,500
2026-05-11	1.380	1.380	1.320	1.340	1.340	71,100
2026-05-08	1.360	1.380	1.340	1.370	1.370	58,100
2026-05-07	1.390	1.410	1.320	1.360	1.360	109,800
2026-05-06	1.450	1.450	1.370	1.380	1.380	74,100
2026-05-05	1.510	1.520	1.430	1.440	1.440	90,600
2026-05-04	1.490	1.550	1.450	1.500	1.500	126,500
2026-05-01	1.480	1.510	1.450	1.480	1.480	112,600
2026-04-30	1.520	1.520	1.460	1.470	1.470	105,500
2026-04-29	1.590	1.630	1.500	1.500	1.500	267,100

← NewerPage 2 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.