Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.410	1.530	1.410	1.500	1.500	352,700
2026-04-24	1.400	1.460	1.360	1.400	1.400	96,900
2026-04-23	1.430	1.440	1.350	1.370	1.370	81,100
2026-04-22	1.440	1.460	1.400	1.430	1.430	144,400
2026-04-21	1.400	1.470	1.380	1.430	1.430	232,700
2026-04-20	1.360	1.410	1.360	1.380	1.380	81,100
2026-04-17	1.370	1.390	1.350	1.390	1.390	132,400
2026-04-16	1.360	1.400	1.320	1.370	1.370	121,000
2026-04-15	1.380	1.420	1.320	1.370	1.370	166,100
2026-04-14	1.310	1.410	1.270	1.370	1.370	267,900
2026-04-13	1.270	1.290	1.250	1.260	1.260	68,700
2026-04-10	1.280	1.280	1.240	1.240	1.240	94,200
2026-04-09	1.240	1.280	1.240	1.260	1.260	219,900
2026-04-08	1.240	1.260	1.210	1.240	1.240	127,400
2026-04-07	1.230	1.250	1.230	1.240	1.240	108,300
2026-04-06	1.230	1.260	1.230	1.250	1.250	70,900
2026-04-02	1.210	1.250	1.180	1.250	1.250	140,600
2026-04-01	1.220	1.250	1.210	1.210	1.210	119,300
2026-03-31	1.180	1.240	1.180	1.220	1.220	323,800
2026-03-30	1.130	1.180	1.120	1.160	1.160	309,900
2026-03-27	1.100	1.150	1.100	1.130	1.130	201,000
2026-03-26	1.090	1.130	1.090	1.120	1.120	225,200
2026-03-25	1.130	1.130	1.080	1.100	1.100	89,200
2026-03-24	1.100	1.140	1.090	1.120	1.120	246,900
2026-03-23	1.030	1.100	1.030	1.100	1.100	153,200
2026-03-20	1.050	1.100	1.030	1.060	1.060	169,700
2026-03-19	1.060	1.110	1.030	1.090	1.090	143,100
2026-03-18	1.020	1.110	1.020	1.070	1.070	202,600
2026-03-17	1.100	1.100	1.010	1.030	1.030	435,200
2026-03-16	1.110	1.140	1.100	1.100	1.100	155,000
2026-03-13	1.240	1.240	1.080	1.100	1.100	779,300
2026-03-12	1.270	1.290	1.260	1.260	1.260	45,100
2026-03-11	1.290	1.290	1.250	1.270	1.270	27,800
2026-03-10	1.300	1.300	1.260	1.260	1.260	74,714
2026-03-09	1.220	1.320	1.220	1.320	1.320	144,396
2026-03-06	1.250	1.250	1.210	1.220	1.220	82,200
2026-03-05	1.230	1.270	1.220	1.250	1.250	182,700
2026-03-04	1.200	1.240	1.200	1.220	1.220	84,900
2026-03-03	1.200	1.210	1.200	1.200	1.200	113,400
2026-03-02	1.210	1.240	1.210	1.220	1.220	32,900
2026-02-27	1.230	1.230	1.210	1.210	1.210	44,400
2026-02-26	1.230	1.230	1.200	1.220	1.220	140,400
2026-02-25	1.230	1.230	1.200	1.230	1.230	97,100
2026-02-24	1.220	1.240	1.200	1.230	1.230	173,700
2026-02-23	1.230	1.240	1.210	1.210	1.210	128,700
2026-02-20	1.230	1.250	1.230	1.250	1.250	28,100
2026-02-19	1.230	1.240	1.220	1.230	1.230	65,300
2026-02-18	1.220	1.260	1.220	1.240	1.240	89,100
2026-02-17	1.250	1.250	1.220	1.220	1.220	74,500
2026-02-13	1.250	1.250	1.200	1.240	1.240	122,200
2026-02-12	1.270	1.270	1.200	1.200	1.200	274,400
2026-02-11	1.280	1.290	1.250	1.260	1.260	255,900
2026-02-10	1.290	1.290	1.270	1.290	1.290	135,800
2026-02-09	1.300	1.310	1.270	1.280	1.280	121,900
2026-02-06	1.300	1.330	1.290	1.320	1.320	286,800
2026-02-05	1.330	1.340	1.280	1.300	1.300	121,800
2026-02-04	1.320	1.330	1.320	1.330	1.330	53,000
2026-02-03	1.330	1.350	1.320	1.340	1.340	99,600
2026-02-02	1.340	1.350	1.320	1.340	1.340	85,900
2026-01-30	1.340	1.360	1.330	1.360	1.360	102,200

← NewerPage 3 of 5 · 251 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.