Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.290	0.300	0.290	0.300	0.300	12,900
2022-01-07	0.290	0.300	0.290	0.300	0.300	41,700
2022-01-06	0.310	0.310	0.300	0.300	0.300	19,300
2022-01-05	0.320	0.320	0.310	0.310	0.310	28,800
2022-01-04	0.300	0.320	0.300	0.320	0.320	18,200
2021-12-31	0.290	0.310	0.290	0.310	0.310	29,800
2021-12-30	0.300	0.300	0.280	0.300	0.300	48,600
2021-12-29	0.300	0.300	0.280	0.290	0.290	71,700
2021-12-24	0.310	0.310	0.290	0.310	0.310	83,500
2021-12-23	0.310	0.320	0.310	0.320	0.320	25,000
2021-12-22	0.300	0.320	0.300	0.320	0.320	7,300
2021-12-21	0.300	0.310	0.300	0.300	0.300	33,300
2021-12-20	0.300	0.300	0.290	0.290	0.290	3,100
2021-12-17	0.290	0.310	0.290	0.310	0.310	2,000
2021-12-16	0.290	0.300	0.290	0.300	0.300	67,700
2021-12-15	0.300	0.300	0.290	0.290	0.290	50,000
2021-12-14	0.290	0.300	0.290	0.300	0.300	82,500
2021-12-13	0.300	0.300	0.290	0.290	0.290	31,500
2021-12-10	0.310	0.310	0.300	0.300	0.300	1,600
2021-12-09	0.310	0.310	0.310	0.310	0.310	2,000
2021-12-08	0.300	0.310	0.300	0.300	0.300	12,500
2021-12-07	0.320	0.320	0.300	0.310	0.310	18,000
2021-12-06	0.300	0.310	0.300	0.310	0.310	14,900
2021-12-03	0.300	0.300	0.300	0.300	0.300	0
2021-12-02	0.300	0.300	0.300	0.300	0.300	45,000
2021-12-01	0.300	0.300	0.290	0.300	0.300	52,600
2021-11-30	0.310	0.310	0.300	0.300	0.300	35,000
2021-11-29	0.320	0.320	0.320	0.320	0.320	4,000
2021-11-26	0.320	0.320	0.300	0.300	0.300	70,500
2021-11-25	0.320	0.330	0.320	0.320	0.320	10,000
2021-11-24	0.320	0.320	0.320	0.320	0.320	5,600
2021-11-23	0.320	0.320	0.320	0.320	0.320	30,400
2021-11-22	0.320	0.330	0.320	0.330	0.330	60,500
2021-11-19	0.360	0.360	0.320	0.320	0.320	72,600
2021-11-18	0.320	0.370	0.320	0.360	0.360	193,300
2021-11-17	0.320	0.320	0.310	0.320	0.320	51,500
2021-11-16	0.310	0.330	0.310	0.330	0.330	35,800
2021-11-15	0.310	0.310	0.300	0.310	0.310	17,900
2021-11-12	0.300	0.310	0.300	0.310	0.310	39,100
2021-11-11	0.300	0.300	0.300	0.300	0.300	5,100
2021-11-10	0.320	0.320	0.310	0.310	0.310	12,500
2021-11-09	0.320	0.320	0.310	0.320	0.320	50,500
2021-11-08	0.310	0.320	0.310	0.310	0.310	105,300
2021-11-05	0.320	0.320	0.310	0.310	0.310	202,600
2021-11-04	0.310	0.310	0.310	0.310	0.310	23,500
2021-11-03	0.320	0.320	0.320	0.320	0.320	14,500
2021-11-02	0.320	0.320	0.310	0.320	0.320	21,100
2021-11-01	0.320	0.330	0.320	0.330	0.330	91,800
2021-10-29	0.310	0.330	0.300	0.310	0.310	485,600
2021-10-28	0.310	0.310	0.300	0.300	0.300	74,000
2021-10-27	0.320	0.330	0.300	0.310	0.310	420,700
2021-10-26	0.290	0.330	0.290	0.330	0.330	157,500
2021-10-25	0.280	0.300	0.280	0.300	0.300	134,300
2021-10-22	0.280	0.280	0.280	0.280	0.280	0
2021-10-21	0.280	0.280	0.280	0.280	0.280	15,300

← NewerPage 21 of 21 · 1,255 trading days

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.