Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	1.870	1.900	1.860	1.870	1.870	93,600
2024-11-18	1.720	1.920	1.720	1.880	1.880	428,900
2024-11-15	1.730	1.770	1.720	1.730	1.730	337,400
2024-11-14	1.840	1.840	1.740	1.760	1.760	480,100
2024-11-13	1.910	1.920	1.850	1.850	1.850	341,600
2024-11-12	1.810	1.910	1.810	1.870	1.870	382,000
2024-11-11	1.800	1.910	1.730	1.800	1.800	625,900
2024-11-08	2.000	2.000	1.770	1.770	1.770	2,427,600
2024-11-07	2.200	2.240	2.120	2.190	2.190	291,300
2024-11-06	2.120	2.180	2.100	2.160	2.160	252,900
2024-11-05	2.110	2.130	2.060	2.090	2.090	154,200
2024-11-04	2.110	2.170	2.090	2.090	2.090	232,700
2024-11-01	2.090	2.190	2.090	2.160	2.160	233,400
2024-10-31	2.150	2.150	2.080	2.100	2.100	151,600
2024-10-30	2.130	2.160	2.110	2.130	2.130	141,600
2024-10-29	2.110	2.170	2.080	2.120	2.120	284,400
2024-10-28	2.240	2.240	2.100	2.140	2.140	506,800
2024-10-25	2.130	2.280	2.130	2.240	2.240	685,900
2024-10-24	2.070	2.160	2.070	2.120	2.120	273,400
2024-10-23	2.150	2.150	2.040	2.070	2.070	572,100
2024-10-22	2.230	2.240	2.130	2.160	2.160	522,200
2024-10-21	2.300	2.310	2.200	2.260	2.260	260,800
2024-10-18	2.200	2.280	2.200	2.260	2.260	384,500
2024-10-17	2.290	2.330	2.200	2.200	2.200	614,600
2024-10-16	2.360	2.360	2.280	2.300	2.300	332,400
2024-10-15	2.480	2.500	2.310	2.350	2.350	537,200
2024-10-11	2.390	2.520	2.360	2.470	2.470	759,700
2024-10-10	2.420	2.450	2.340	2.400	2.400	407,000
2024-10-09	2.380	2.400	2.280	2.400	2.400	740,800
2024-10-08	2.150	2.360	2.150	2.350	2.350	579,800
2024-10-07	2.090	2.140	2.080	2.130	2.130	199,800
2024-10-04	2.120	2.120	2.060	2.090	2.090	222,500
2024-10-03	2.050	2.120	2.050	2.080	2.080	225,000
2024-10-02	2.100	2.100	2.030	2.030	2.030	227,100
2024-10-01	2.080	2.150	2.070	2.100	2.100	297,200
2024-09-30	2.200	2.210	2.030	2.060	2.060	628,300
2024-09-27	2.030	2.280	2.000	2.240	2.240	1,027,300
2024-09-26	2.000	2.100	1.970	2.010	2.010	337,500
2024-09-25	2.040	2.110	1.920	2.040	2.040	735,000
2024-09-24	1.990	2.060	1.980	2.040	2.040	707,700
2024-09-23	1.970	2.000	1.920	1.970	1.970	520,300
2024-09-20	1.890	1.970	1.860	1.970	1.970	653,500
2024-09-19	1.820	1.920	1.760	1.890	1.890	718,900
2024-09-18	1.760	1.850	1.720	1.820	1.820	220,400
2024-09-17	1.750	1.760	1.690	1.740	1.740	488,800
2024-09-16	1.730	1.740	1.680	1.740	1.740	131,900
2024-09-13	1.690	1.750	1.690	1.740	1.740	225,400
2024-09-12	1.670	1.700	1.600	1.690	1.690	251,400
2024-09-11	1.570	1.670	1.570	1.610	1.610	350,500
2024-09-10	1.600	1.600	1.540	1.600	1.600	164,700
2024-09-09	1.520	1.600	1.510	1.600	1.600	150,200
2024-09-06	1.530	1.550	1.460	1.490	1.490	176,700
2024-09-05	1.570	1.570	1.470	1.510	1.510	135,000
2024-09-04	1.510	1.600	1.500	1.530	1.530	186,500
2024-09-03	1.630	1.630	1.510	1.530	1.530	234,400
2024-08-30	1.520	1.640	1.490	1.630	1.630	457,900
2024-08-29	1.420	1.500	1.400	1.500	1.500	230,700
2024-08-28	1.430	1.430	1.400	1.420	1.420	134,000
2024-08-27	1.420	1.430	1.400	1.430	1.430	95,300
2024-08-26	1.400	1.470	1.400	1.410	1.410	167,600

← NewerPage 9 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.