Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.350	0.350	0.350	0.350	0.350	1,500
2022-04-04	0.350	0.350	0.350	0.350	0.350	46,100
2022-04-01	0.360	0.360	0.340	0.360	0.360	35,000
2022-03-31	0.350	0.360	0.340	0.360	0.360	29,300
2022-03-30	0.350	0.360	0.310	0.360	0.360	52,600
2022-03-29	0.360	0.360	0.360	0.360	0.360	2,200
2022-03-28	0.350	0.360	0.350	0.360	0.360	10,900
2022-03-25	0.360	0.360	0.350	0.350	0.350	25,500
2022-03-24	0.360	0.360	0.350	0.350	0.350	71,800
2022-03-23	0.360	0.370	0.360	0.360	0.360	40,900
2022-03-22	0.360	0.360	0.360	0.360	0.360	61,500
2022-03-21	0.350	0.350	0.340	0.350	0.350	37,500
2022-03-18	0.330	0.350	0.330	0.350	0.350	101,400
2022-03-17	0.360	0.360	0.350	0.350	0.350	63,400
2022-03-16	0.360	0.360	0.350	0.360	0.360	18,100
2022-03-15	0.360	0.360	0.360	0.360	0.360	6,100
2022-03-14	0.360	0.360	0.360	0.360	0.360	31,800
2022-03-11	0.370	0.370	0.370	0.370	0.370	30,000
2022-03-10	0.370	0.370	0.370	0.370	0.370	500
2022-03-09	0.360	0.370	0.360	0.370	0.370	8,000
2022-03-08	0.380	0.380	0.360	0.360	0.360	92,000
2022-03-07	0.370	0.380	0.360	0.370	0.370	58,400
2022-03-04	0.360	0.370	0.360	0.370	0.370	14,100
2022-03-03	0.370	0.370	0.360	0.360	0.360	50,600
2022-03-02	0.360	0.360	0.340	0.350	0.350	17,200
2022-03-01	0.370	0.370	0.360	0.360	0.360	33,000
2022-02-28	0.360	0.360	0.340	0.350	0.350	214,000
2022-02-25	0.310	0.390	0.310	0.340	0.340	125,300
2022-02-24	0.300	0.320	0.300	0.310	0.310	58,600
2022-02-23	0.310	0.320	0.300	0.300	0.300	100,800
2022-02-22	0.330	0.330	0.330	0.330	0.330	1,900
2022-02-18	0.330	0.340	0.330	0.340	0.340	21,500
2022-02-17	0.350	0.350	0.320	0.330	0.330	49,200
2022-02-16	0.370	0.370	0.340	0.350	0.350	32,500
2022-02-15	0.380	0.380	0.370	0.370	0.370	17,500
2022-02-14	0.380	0.380	0.380	0.380	0.380	0
2022-02-11	0.390	0.390	0.380	0.380	0.380	50,000
2022-02-10	0.380	0.390	0.370	0.390	0.390	49,700
2022-02-09	0.390	0.390	0.370	0.390	0.390	49,500
2022-02-08	0.390	0.390	0.390	0.390	0.390	34,900
2022-02-07	0.380	0.390	0.380	0.380	0.380	28,500
2022-02-04	0.390	0.420	0.380	0.380	0.380	229,400
2022-02-03	0.380	0.390	0.380	0.390	0.390	302,600
2022-02-02	0.350	0.410	0.350	0.390	0.390	297,100
2022-02-01	0.320	0.360	0.320	0.360	0.360	152,200
2022-01-31	0.310	0.320	0.310	0.320	0.320	1,800
2022-01-28	0.310	0.320	0.310	0.320	0.320	5,000
2022-01-27	0.300	0.320	0.300	0.320	0.320	44,700
2022-01-26	0.320	0.320	0.300	0.320	0.320	6,200
2022-01-25	0.290	0.290	0.280	0.290	0.290	48,800
2022-01-24	0.300	0.300	0.280	0.300	0.300	42,500
2022-01-21	0.300	0.310	0.300	0.300	0.300	14,500
2022-01-20	0.310	0.320	0.300	0.320	0.320	116,600
2022-01-19	0.320	0.320	0.320	0.320	0.320	0
2022-01-18	0.320	0.320	0.320	0.320	0.320	17,500
2022-01-17	0.330	0.330	0.320	0.320	0.320	9,700
2022-01-14	0.310	0.340	0.310	0.330	0.330	196,400
2022-01-13	0.310	0.310	0.310	0.310	0.310	33,500
2022-01-12	0.310	0.310	0.310	0.310	0.310	42,000
2022-01-11	0.290	0.310	0.290	0.310	0.310	27,500

← NewerPage 20 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.