Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.760	1.760	1.680	1.700	1.700	271,200
2025-05-12	1.800	1.800	1.710	1.760	1.760	245,200
2025-05-09	1.650	1.760	1.640	1.710	1.710	358,200
2025-05-08	1.620	1.710	1.620	1.670	1.670	513,300
2025-05-07	1.640	1.650	1.600	1.640	1.640	193,100
2025-05-06	1.660	1.660	1.550	1.610	1.610	430,300
2025-05-05	1.500	1.660	1.460	1.610	1.610	482,700
2025-05-02	1.560	1.560	1.450	1.500	1.500	311,600
2025-05-01	1.300	1.520	1.300	1.510	1.510	920,800
2025-04-30	1.320	1.320	1.250	1.250	1.250	146,300
2025-04-29	1.280	1.320	1.270	1.300	1.300	140,700
2025-04-28	1.330	1.400	1.270	1.290	1.290	139,200
2025-04-25	1.460	1.490	1.330	1.340	1.340	327,100
2025-04-24	1.300	1.440	1.300	1.430	1.430	607,700
2025-04-23	1.220	1.310	1.220	1.280	1.280	264,300
2025-04-22	1.240	1.260	1.200	1.210	1.210	236,100
2025-04-21	1.280	1.280	1.210	1.210	1.210	156,500
2025-04-17	1.280	1.300	1.250	1.260	1.260	132,600
2025-04-16	1.280	1.310	1.250	1.270	1.270	225,000
2025-04-15	1.290	1.300	1.260	1.300	1.300	189,200
2025-04-14	1.260	1.300	1.250	1.260	1.260	208,600
2025-04-11	1.200	1.260	1.200	1.250	1.250	224,700
2025-04-10	1.250	1.250	1.200	1.210	1.210	406,300
2025-04-09	1.150	1.320	1.120	1.310	1.310	644,400
2025-04-08	1.290	1.290	1.170	1.180	1.180	592,800
2025-04-07	1.080	1.270	1.080	1.220	1.220	481,100
2025-04-04	1.200	1.230	1.130	1.190	1.190	1,160,800
2025-04-03	1.330	1.340	1.280	1.310	1.310	606,000
2025-04-02	1.360	1.400	1.340	1.380	1.380	208,400
2025-04-01	1.390	1.410	1.350	1.350	1.350	226,700
2025-03-31	1.340	1.410	1.300	1.390	1.390	581,700
2025-03-28	1.350	1.390	1.340	1.370	1.370	489,600
2025-03-27	1.360	1.420	1.340	1.370	1.370	368,900
2025-03-26	1.390	1.390	1.360	1.380	1.380	274,000
2025-03-25	1.440	1.440	1.360	1.390	1.390	380,600
2025-03-24	1.350	1.440	1.340	1.420	1.420	944,700
2025-03-21	1.400	1.430	1.300	1.320	1.320	1,509,200
2025-03-20	1.660	1.690	1.400	1.400	1.400	2,945,400
2025-03-19	1.780	1.860	1.770	1.820	1.820	230,100
2025-03-18	1.810	1.850	1.760	1.790	1.790	184,700
2025-03-17	1.840	1.850	1.800	1.820	1.820	159,400
2025-03-14	1.780	1.870	1.780	1.830	1.830	179,900
2025-03-13	1.830	1.830	1.760	1.800	1.800	244,700
2025-03-12	1.760	1.840	1.760	1.830	1.830	364,600
2025-03-11	1.680	1.810	1.650	1.770	1.770	546,100
2025-03-10	1.760	1.780	1.670	1.690	1.690	694,100
2025-03-07	1.800	1.870	1.740	1.820	1.820	715,500
2025-03-06	1.900	1.900	1.780	1.810	1.810	449,800
2025-03-05	1.830	1.930	1.830	1.890	1.890	332,900
2025-03-04	1.850	1.870	1.740	1.800	1.800	768,900
2025-03-03	2.110	2.140	1.880	1.910	1.910	751,200
2025-02-28	2.040	2.140	2.040	2.130	2.130	490,500
2025-02-27	2.130	2.270	2.110	2.110	2.110	389,500
2025-02-26	2.110	2.200	2.110	2.120	2.120	292,400
2025-02-25	2.160	2.210	2.050	2.110	2.110	445,200
2025-02-24	2.250	2.310	2.170	2.170	2.170	477,900
2025-02-21	2.420	2.420	2.250	2.270	2.270	398,400
2025-02-20	2.410	2.420	2.300	2.400	2.400	456,200
2025-02-19	2.630	2.630	2.380	2.400	2.400	621,400
2025-02-18	2.470	2.690	2.470	2.660	2.660	325,100

← NewerPage 7 of 21 · 1,255 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.