Enterprise Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.500 | 1.530 | 1.450 | 1.480 | 1.480 | 199,500 |
| 2025-08-07 | 1.560 | 1.560 | 1.490 | 1.500 | 1.500 | 239,800 |
| 2025-08-06 | 1.590 | 1.590 | 1.520 | 1.540 | 1.540 | 163,600 |
| 2025-08-05 | 1.580 | 1.610 | 1.550 | 1.580 | 1.580 | 121,200 |
| 2025-08-01 | 1.570 | 1.590 | 1.500 | 1.570 | 1.570 | 184,500 |
| 2025-07-31 | 1.600 | 1.640 | 1.570 | 1.590 | 1.590 | 157,500 |
| 2025-07-30 | 1.640 | 1.640 | 1.590 | 1.630 | 1.630 | 115,900 |
| 2025-07-29 | 1.630 | 1.680 | 1.620 | 1.640 | 1.640 | 124,900 |
| 2025-07-28 | 1.710 | 1.710 | 1.600 | 1.610 | 1.610 | 195,900 |
| 2025-07-25 | 1.660 | 1.710 | 1.630 | 1.700 | 1.700 | 191,000 |
| 2025-07-24 | 1.650 | 1.670 | 1.630 | 1.670 | 1.670 | 111,000 |
| 2025-07-23 | 1.670 | 1.720 | 1.650 | 1.650 | 1.650 | 95,300 |
| 2025-07-22 | 1.680 | 1.700 | 1.650 | 1.670 | 1.670 | 113,600 |
| 2025-07-21 | 1.700 | 1.720 | 1.660 | 1.680 | 1.680 | 105,000 |
| 2025-07-18 | 1.740 | 1.740 | 1.690 | 1.700 | 1.700 | 105,100 |
| 2025-07-17 | 1.720 | 1.760 | 1.710 | 1.740 | 1.740 | 66,500 |
| 2025-07-16 | 1.700 | 1.720 | 1.670 | 1.710 | 1.710 | 105,300 |
| 2025-07-15 | 1.780 | 1.780 | 1.640 | 1.670 | 1.670 | 210,100 |
| 2025-07-14 | 1.760 | 1.770 | 1.740 | 1.750 | 1.750 | 66,600 |
| 2025-07-11 | 1.790 | 1.790 | 1.730 | 1.740 | 1.740 | 222,800 |
| 2025-07-10 | 1.770 | 1.800 | 1.750 | 1.800 | 1.800 | 157,400 |
| 2025-07-09 | 1.770 | 1.790 | 1.740 | 1.770 | 1.770 | 122,800 |
| 2025-07-08 | 1.790 | 1.790 | 1.720 | 1.780 | 1.780 | 204,800 |
| 2025-07-07 | 1.880 | 1.880 | 1.790 | 1.810 | 1.810 | 105,900 |
| 2025-07-04 | 1.900 | 1.900 | 1.870 | 1.880 | 1.880 | 39,300 |
| 2025-07-03 | 1.860 | 1.900 | 1.850 | 1.900 | 1.900 | 107,700 |
| 2025-07-02 | 1.850 | 1.900 | 1.830 | 1.860 | 1.860 | 70,200 |
| 2025-06-30 | 1.840 | 1.860 | 1.810 | 1.850 | 1.850 | 54,200 |
| 2025-06-27 | 1.900 | 1.900 | 1.790 | 1.830 | 1.830 | 202,300 |
| 2025-06-26 | 1.920 | 1.920 | 1.870 | 1.900 | 1.900 | 85,400 |
| 2025-06-25 | 1.860 | 1.930 | 1.820 | 1.910 | 1.910 | 199,900 |
| 2025-06-24 | 1.830 | 1.860 | 1.780 | 1.850 | 1.850 | 133,000 |
| 2025-06-23 | 1.830 | 1.840 | 1.800 | 1.840 | 1.840 | 229,300 |
| 2025-06-20 | 1.830 | 1.840 | 1.780 | 1.820 | 1.820 | 129,600 |
| 2025-06-19 | 1.790 | 1.850 | 1.750 | 1.800 | 1.800 | 153,000 |
| 2025-06-18 | 1.740 | 1.810 | 1.730 | 1.740 | 1.740 | 222,800 |
| 2025-06-17 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 102,100 |
| 2025-06-16 | 1.700 | 1.740 | 1.690 | 1.720 | 1.720 | 165,500 |
| 2025-06-13 | 1.700 | 1.700 | 1.640 | 1.690 | 1.690 | 107,100 |
| 2025-06-12 | 1.640 | 1.710 | 1.610 | 1.670 | 1.670 | 177,800 |
| 2025-06-11 | 1.640 | 1.650 | 1.610 | 1.640 | 1.640 | 81,500 |
| 2025-06-10 | 1.620 | 1.640 | 1.590 | 1.640 | 1.640 | 86,800 |
| 2025-06-09 | 1.630 | 1.660 | 1.580 | 1.640 | 1.640 | 166,500 |
| 2025-06-06 | 1.620 | 1.640 | 1.580 | 1.620 | 1.620 | 336,300 |
| 2025-06-05 | 1.670 | 1.700 | 1.620 | 1.640 | 1.640 | 139,600 |
| 2025-06-04 | 1.650 | 1.680 | 1.640 | 1.670 | 1.670 | 134,700 |
| 2025-06-03 | 1.580 | 1.680 | 1.580 | 1.670 | 1.670 | 83,800 |
| 2025-06-02 | 1.630 | 1.630 | 1.570 | 1.630 | 1.630 | 135,400 |
| 2025-05-30 | 1.630 | 1.630 | 1.570 | 1.610 | 1.610 | 141,300 |
| 2025-05-29 | 1.670 | 1.670 | 1.600 | 1.620 | 1.620 | 83,300 |
| 2025-05-28 | 1.650 | 1.670 | 1.630 | 1.660 | 1.660 | 95,800 |
| 2025-05-27 | 1.700 | 1.700 | 1.650 | 1.690 | 1.690 | 111,700 |
| 2025-05-26 | 1.690 | 1.700 | 1.660 | 1.690 | 1.690 | 76,900 |
| 2025-05-23 | 1.570 | 1.670 | 1.570 | 1.660 | 1.660 | 87,000 |
| 2025-05-22 | 1.580 | 1.650 | 1.570 | 1.620 | 1.620 | 193,100 |
| 2025-05-21 | 1.610 | 1.650 | 1.570 | 1.580 | 1.580 | 186,400 |
| 2025-05-20 | 1.710 | 1.710 | 1.620 | 1.630 | 1.630 | 176,900 |
| 2025-05-16 | 1.710 | 1.710 | 1.650 | 1.680 | 1.680 | 145,100 |
| 2025-05-15 | 1.690 | 1.740 | 1.670 | 1.700 | 1.700 | 208,000 |
| 2025-05-14 | 1.710 | 1.730 | 1.680 | 1.720 | 1.720 | 146,400 |
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.