Enterprise Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.370 | 1.400 | 1.350 | 1.360 | 1.360 | 65,400 |
| 2026-01-28 | 1.350 | 1.380 | 1.320 | 1.360 | 1.360 | 166,600 |
| 2026-01-27 | 1.380 | 1.380 | 1.330 | 1.360 | 1.360 | 133,600 |
| 2026-01-26 | 1.360 | 1.360 | 1.320 | 1.350 | 1.350 | 225,200 |
| 2026-01-23 | 1.340 | 1.360 | 1.320 | 1.350 | 1.350 | 74,200 |
| 2026-01-22 | 1.360 | 1.380 | 1.330 | 1.340 | 1.340 | 248,100 |
| 2026-01-21 | 1.340 | 1.370 | 1.330 | 1.350 | 1.350 | 413,800 |
| 2026-01-20 | 1.340 | 1.350 | 1.290 | 1.320 | 1.320 | 131,200 |
| 2026-01-19 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 53,100 |
| 2026-01-16 | 1.370 | 1.380 | 1.340 | 1.340 | 1.340 | 51,300 |
| 2026-01-15 | 1.320 | 1.360 | 1.300 | 1.350 | 1.350 | 91,600 |
| 2026-01-14 | 1.280 | 1.320 | 1.280 | 1.320 | 1.320 | 175,700 |
| 2026-01-13 | 1.280 | 1.310 | 1.270 | 1.280 | 1.280 | 87,400 |
| 2026-01-12 | 1.270 | 1.310 | 1.270 | 1.290 | 1.290 | 95,700 |
| 2026-01-09 | 1.340 | 1.340 | 1.290 | 1.300 | 1.300 | 216,900 |
| 2026-01-08 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 75,800 |
| 2026-01-07 | 1.400 | 1.400 | 1.310 | 1.320 | 1.320 | 213,800 |
| 2026-01-06 | 1.420 | 1.430 | 1.390 | 1.410 | 1.410 | 156,600 |
| 2026-01-05 | 1.420 | 1.450 | 1.420 | 1.420 | 1.420 | 65,200 |
| 2026-01-02 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 33,800 |
| 2025-12-31 | 1.410 | 1.430 | 1.400 | 1.430 | 1.430 | 29,000 |
| 2025-12-30 | 1.420 | 1.430 | 1.380 | 1.380 | 1.380 | 80,600 |
| 2025-12-29 | 1.400 | 1.490 | 1.400 | 1.430 | 1.430 | 107,300 |
| 2025-12-24 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 28,700 |
| 2025-12-23 | 1.400 | 1.440 | 1.390 | 1.430 | 1.430 | 128,700 |
| 2025-12-22 | 1.490 | 1.490 | 1.400 | 1.440 | 1.440 | 108,200 |
| 2025-12-19 | 1.400 | 1.490 | 1.380 | 1.460 | 1.460 | 294,400 |
| 2025-12-18 | 1.340 | 1.400 | 1.330 | 1.360 | 1.360 | 107,400 |
| 2025-12-17 | 1.340 | 1.380 | 1.330 | 1.340 | 1.340 | 75,500 |
| 2025-12-16 | 1.320 | 1.340 | 1.310 | 1.320 | 1.320 | 80,100 |
| 2025-12-15 | 1.340 | 1.370 | 1.330 | 1.350 | 1.350 | 104,900 |
| 2025-12-12 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 77,100 |
| 2025-12-11 | 1.410 | 1.410 | 1.370 | 1.390 | 1.390 | 62,000 |
| 2025-12-10 | 1.390 | 1.430 | 1.350 | 1.390 | 1.390 | 94,900 |
| 2025-12-09 | 1.440 | 1.450 | 1.390 | 1.390 | 1.390 | 239,900 |
| 2025-12-08 | 1.460 | 1.470 | 1.420 | 1.430 | 1.430 | 104,600 |
| 2025-12-05 | 1.410 | 1.460 | 1.390 | 1.440 | 1.440 | 186,600 |
| 2025-12-04 | 1.450 | 1.450 | 1.400 | 1.420 | 1.420 | 328,200 |
| 2025-12-03 | 1.400 | 1.420 | 1.350 | 1.410 | 1.410 | 177,200 |
| 2025-12-02 | 1.320 | 1.390 | 1.280 | 1.370 | 1.370 | 225,200 |
| 2025-12-01 | 1.310 | 1.320 | 1.280 | 1.300 | 1.300 | 153,800 |
| 2025-11-28 | 1.340 | 1.350 | 1.310 | 1.310 | 1.310 | 81,500 |
| 2025-11-27 | 1.240 | 1.360 | 1.240 | 1.340 | 1.340 | 252,400 |
| 2025-11-26 | 1.240 | 1.260 | 1.230 | 1.240 | 1.240 | 103,800 |
| 2025-11-25 | 1.240 | 1.240 | 1.210 | 1.240 | 1.240 | 106,500 |
| 2025-11-24 | 1.180 | 1.230 | 1.180 | 1.220 | 1.220 | 145,700 |
| 2025-11-21 | 1.200 | 1.200 | 1.160 | 1.200 | 1.200 | 126,700 |
| 2025-11-20 | 1.230 | 1.240 | 1.180 | 1.200 | 1.200 | 183,100 |
| 2025-11-19 | 1.220 | 1.220 | 1.190 | 1.220 | 1.220 | 51,200 |
| 2025-11-18 | 1.190 | 1.230 | 1.190 | 1.200 | 1.200 | 129,100 |
| 2025-11-17 | 1.250 | 1.270 | 1.180 | 1.200 | 1.200 | 452,800 |
| 2025-11-14 | 1.290 | 1.290 | 1.240 | 1.250 | 1.250 | 325,600 |
| 2025-11-13 | 1.330 | 1.410 | 1.300 | 1.320 | 1.320 | 401,500 |
| 2025-11-12 | 1.270 | 1.330 | 1.270 | 1.310 | 1.310 | 162,600 |
| 2025-11-11 | 1.280 | 1.290 | 1.250 | 1.290 | 1.290 | 50,700 |
| 2025-11-10 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 82,300 |
| 2025-11-07 | 1.280 | 1.280 | 1.220 | 1.250 | 1.250 | 155,700 |
| 2025-11-06 | 1.280 | 1.290 | 1.250 | 1.250 | 1.250 | 130,400 |
| 2025-11-05 | 1.260 | 1.290 | 1.250 | 1.280 | 1.280 | 79,200 |
| 2025-11-04 | 1.320 | 1.320 | 1.250 | 1.250 | 1.250 | 120,700 |
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.