Enterprise Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1.320 | 1.320 | 1.250 | 1.250 | 1.250 | 120,700 |
| 2025-11-03 | 1.310 | 1.330 | 1.300 | 1.330 | 1.330 | 72,900 |
| 2025-10-31 | 1.300 | 1.330 | 1.270 | 1.310 | 1.310 | 143,400 |
| 2025-10-30 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 153,900 |
| 2025-10-29 | 1.320 | 1.340 | 1.300 | 1.320 | 1.320 | 80,900 |
| 2025-10-28 | 1.320 | 1.330 | 1.290 | 1.320 | 1.320 | 133,700 |
| 2025-10-27 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 53,400 |
| 2025-10-24 | 1.340 | 1.380 | 1.340 | 1.350 | 1.350 | 83,600 |
| 2025-10-23 | 1.300 | 1.360 | 1.300 | 1.340 | 1.340 | 134,700 |
| 2025-10-22 | 1.300 | 1.320 | 1.290 | 1.320 | 1.320 | 66,200 |
| 2025-10-21 | 1.330 | 1.330 | 1.290 | 1.290 | 1.290 | 138,300 |
| 2025-10-20 | 1.300 | 1.350 | 1.280 | 1.340 | 1.340 | 217,000 |
| 2025-10-17 | 1.300 | 1.320 | 1.270 | 1.300 | 1.300 | 311,800 |
| 2025-10-16 | 1.330 | 1.370 | 1.300 | 1.310 | 1.310 | 276,000 |
| 2025-10-15 | 1.400 | 1.400 | 1.340 | 1.350 | 1.350 | 128,000 |
| 2025-10-14 | 1.340 | 1.390 | 1.330 | 1.370 | 1.370 | 114,800 |
| 2025-10-10 | 1.400 | 1.420 | 1.330 | 1.330 | 1.330 | 337,000 |
| 2025-10-09 | 1.430 | 1.430 | 1.380 | 1.410 | 1.410 | 254,800 |
| 2025-10-08 | 1.430 | 1.460 | 1.410 | 1.420 | 1.420 | 222,900 |
| 2025-10-07 | 1.410 | 1.440 | 1.410 | 1.430 | 1.430 | 163,600 |
| 2025-10-06 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 108,300 |
| 2025-10-03 | 1.440 | 1.470 | 1.410 | 1.430 | 1.430 | 162,800 |
| 2025-10-02 | 1.410 | 1.440 | 1.410 | 1.420 | 1.420 | 281,400 |
| 2025-10-01 | 1.400 | 1.430 | 1.400 | 1.420 | 1.420 | 74,400 |
| 2025-09-30 | 1.360 | 1.430 | 1.360 | 1.410 | 1.410 | 277,400 |
| 2025-09-29 | 1.380 | 1.400 | 1.360 | 1.370 | 1.370 | 234,800 |
| 2025-09-26 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 81,300 |
| 2025-09-25 | 1.430 | 1.450 | 1.400 | 1.400 | 1.400 | 95,800 |
| 2025-09-24 | 1.430 | 1.480 | 1.400 | 1.450 | 1.450 | 136,900 |
| 2025-09-23 | 1.420 | 1.440 | 1.380 | 1.400 | 1.400 | 356,800 |
| 2025-09-22 | 1.420 | 1.430 | 1.400 | 1.420 | 1.420 | 137,100 |
| 2025-09-19 | 1.460 | 1.460 | 1.400 | 1.450 | 1.450 | 193,900 |
| 2025-09-18 | 1.450 | 1.470 | 1.430 | 1.430 | 1.430 | 49,500 |
| 2025-09-17 | 1.420 | 1.480 | 1.410 | 1.440 | 1.440 | 132,500 |
| 2025-09-16 | 1.480 | 1.480 | 1.420 | 1.430 | 1.430 | 97,700 |
| 2025-09-15 | 1.500 | 1.510 | 1.420 | 1.450 | 1.450 | 406,100 |
| 2025-09-12 | 1.460 | 1.550 | 1.460 | 1.500 | 1.500 | 545,500 |
| 2025-09-11 | 1.350 | 1.440 | 1.350 | 1.430 | 1.430 | 250,400 |
| 2025-09-10 | 1.330 | 1.380 | 1.330 | 1.360 | 1.360 | 190,900 |
| 2025-09-09 | 1.350 | 1.370 | 1.320 | 1.360 | 1.360 | 107,500 |
| 2025-09-08 | 1.340 | 1.370 | 1.340 | 1.360 | 1.360 | 139,400 |
| 2025-09-05 | 1.360 | 1.380 | 1.330 | 1.370 | 1.370 | 202,300 |
| 2025-09-04 | 1.420 | 1.420 | 1.370 | 1.380 | 1.380 | 132,300 |
| 2025-09-03 | 1.430 | 1.430 | 1.390 | 1.410 | 1.410 | 61,900 |
| 2025-09-02 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 159,900 |
| 2025-08-29 | 1.450 | 1.460 | 1.420 | 1.430 | 1.430 | 77,000 |
| 2025-08-28 | 1.460 | 1.480 | 1.430 | 1.450 | 1.450 | 109,000 |
| 2025-08-27 | 1.450 | 1.490 | 1.450 | 1.470 | 1.470 | 110,100 |
| 2025-08-26 | 1.440 | 1.480 | 1.440 | 1.470 | 1.470 | 82,100 |
| 2025-08-25 | 1.470 | 1.490 | 1.430 | 1.450 | 1.450 | 185,600 |
| 2025-08-22 | 1.430 | 1.490 | 1.430 | 1.450 | 1.450 | 171,400 |
| 2025-08-21 | 1.450 | 1.460 | 1.410 | 1.430 | 1.430 | 119,400 |
| 2025-08-20 | 1.410 | 1.490 | 1.410 | 1.450 | 1.450 | 343,000 |
| 2025-08-19 | 1.440 | 1.490 | 1.420 | 1.440 | 1.440 | 196,300 |
| 2025-08-18 | 1.440 | 1.480 | 1.410 | 1.430 | 1.430 | 143,400 |
| 2025-08-15 | 1.420 | 1.450 | 1.380 | 1.410 | 1.410 | 307,600 |
| 2025-08-14 | 1.420 | 1.530 | 1.390 | 1.440 | 1.440 | 569,100 |
| 2025-08-13 | 1.500 | 1.530 | 1.500 | 1.510 | 1.510 | 86,000 |
| 2025-08-12 | 1.530 | 1.530 | 1.470 | 1.500 | 1.500 | 70,500 |
| 2025-08-11 | 1.480 | 1.520 | 1.440 | 1.510 | 1.510 | 126,700 |
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.