Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.420	2.480	2.420	2.470	2.470	145,900
2025-02-13	2.430	2.460	2.390	2.450	2.450	204,700
2025-02-12	2.390	2.420	2.360	2.390	2.390	162,700
2025-02-11	2.460	2.480	2.390	2.420	2.420	211,200
2025-02-10	2.560	2.560	2.460	2.480	2.480	155,200
2025-02-07	2.530	2.610	2.460	2.520	2.520	292,700
2025-02-06	2.410	2.570	2.370	2.520	2.520	532,800
2025-02-05	2.360	2.390	2.280	2.310	2.310	221,000
2025-02-04	2.420	2.420	2.320	2.340	2.340	302,200
2025-02-03	2.360	2.420	2.280	2.400	2.400	582,800
2025-01-31	2.660	2.670	2.460	2.470	2.470	478,800
2025-01-30	2.450	2.690	2.450	2.640	2.640	802,500
2025-01-29	2.390	2.470	2.370	2.450	2.450	799,100
2025-01-28	2.190	2.480	2.170	2.410	2.410	857,700
2025-01-27	2.360	2.360	2.170	2.180	2.180	450,700
2025-01-24	2.330	2.400	2.300	2.360	2.360	354,500
2025-01-23	2.280	2.370	2.280	2.300	2.300	129,700
2025-01-22	2.320	2.330	2.260	2.290	2.290	89,200
2025-01-21	2.300	2.330	2.250	2.310	2.310	160,800
2025-01-20	2.270	2.320	2.260	2.300	2.300	146,600
2025-01-17	2.200	2.290	2.200	2.250	2.250	177,300
2025-01-16	2.270	2.270	2.170	2.180	2.180	263,600
2025-01-15	2.170	2.270	2.160	2.210	2.210	516,200
2025-01-14	2.190	2.250	2.110	2.130	2.130	405,700
2025-01-13	2.090	2.210	2.070	2.180	2.180	735,200
2025-01-10	2.270	2.270	2.130	2.140	2.140	504,000
2025-01-09	2.320	2.350	2.250	2.260	2.260	259,600
2025-01-08	2.450	2.450	2.240	2.290	2.290	631,300
2025-01-07	2.350	2.490	2.320	2.480	2.480	1,113,500
2025-01-06	2.080	2.360	2.080	2.300	2.300	1,268,500
2025-01-03	2.050	2.110	2.000	2.080	2.080	343,300
2025-01-02	1.910	2.070	1.910	2.030	2.030	665,000
2024-12-31	1.840	1.900	1.840	1.890	1.890	287,400
2024-12-30	1.880	1.880	1.830	1.840	1.840	180,600
2024-12-27	1.880	1.900	1.850	1.890	1.890	172,900
2024-12-24	1.880	1.890	1.850	1.880	1.880	111,000
2024-12-23	1.820	1.880	1.810	1.850	1.850	124,700
2024-12-20	1.780	1.880	1.780	1.820	1.820	256,300
2024-12-19	1.870	1.890	1.790	1.790	1.790	258,800
2024-12-18	1.860	1.910	1.810	1.860	1.860	384,600
2024-12-17	1.900	1.900	1.830	1.850	1.850	329,500
2024-12-16	1.780	2.010	1.780	1.920	1.920	778,400
2024-12-13	1.800	1.850	1.770	1.770	1.770	395,000
2024-12-12	1.900	1.930	1.850	1.850	1.850	220,700
2024-12-11	1.930	1.940	1.870	1.890	1.890	681,900
2024-12-10	1.980	1.980	1.900	1.910	1.910	435,100
2024-12-09	1.980	2.000	1.940	1.960	1.960	470,700
2024-12-06	1.970	2.010	1.930	1.980	1.980	437,800
2024-12-05	1.990	2.010	1.950	1.970	1.970	643,800
2024-12-04	2.060	2.060	1.990	1.990	1.990	748,200
2024-12-03	2.140	2.140	2.040	2.060	2.060	523,500
2024-12-02	2.280	2.280	2.060	2.110	2.110	826,100
2024-11-29	2.070	2.280	2.060	2.260	2.260	1,210,800
2024-11-28	2.110	2.140	2.020	2.070	2.070	414,900
2024-11-27	1.970	2.190	1.940	2.150	2.150	1,180,300
2024-11-26	2.090	2.200	2.080	2.180	2.180	193,400
2024-11-25	2.200	2.290	2.100	2.120	2.120	346,900
2024-11-22	2.230	2.230	2.150	2.190	2.190	279,300
2024-11-21	2.060	2.240	2.020	2.220	2.220	665,500
2024-11-20	1.890	2.070	1.860	2.030	2.030	576,900

← NewerPage 8 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.