Enthusiast Gaming Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.320	0.320	0.308	0.315	0.315	95,200
2023-12-01	0.330	0.335	0.305	0.335	0.335	208,800
2023-11-30	0.320	0.320	0.300	0.305	0.305	387,100
2023-11-29	0.330	0.350	0.310	0.310	0.310	219,900
2023-11-28	0.340	0.340	0.315	0.340	0.340	91,600
2023-11-27	0.330	0.335	0.320	0.320	0.320	89,800
2023-11-24	0.360	0.360	0.310	0.350	0.350	220,700
2023-11-23	0.345	0.350	0.335	0.350	0.350	25,300
2023-11-22	0.335	0.345	0.325	0.335	0.335	43,800
2023-11-21	0.355	0.360	0.330	0.335	0.335	130,300
2023-11-20	0.355	0.375	0.350	0.350	0.350	79,200
2023-11-17	0.360	0.365	0.350	0.355	0.355	124,200
2023-11-16	0.375	0.385	0.360	0.365	0.365	146,700
2023-11-15	0.375	0.400	0.350	0.365	0.365	321,400
2023-11-14	0.435	0.435	0.350	0.390	0.390	204,300
2023-11-13	0.445	0.450	0.420	0.430	0.430	61,800
2023-11-10	0.390	0.460	0.390	0.460	0.460	185,900
2023-11-09	0.380	0.395	0.370	0.380	0.380	116,600
2023-11-08	0.380	0.390	0.370	0.380	0.380	39,800
2023-11-07	0.360	0.390	0.360	0.385	0.385	115,600
2023-11-06	0.375	0.390	0.370	0.370	0.370	63,700
2023-11-03	0.380	0.385	0.360	0.380	0.380	123,600
2023-11-02	0.360	0.390	0.345	0.360	0.360	132,600
2023-11-01	0.375	0.375	0.360	0.360	0.360	159,000
2023-10-31	0.375	0.400	0.360	0.360	0.360	113,300
2023-10-30	0.380	0.383	0.355	0.360	0.360	139,300
2023-10-27	0.400	0.415	0.385	0.400	0.400	41,300
2023-10-26	0.390	0.390	0.375	0.380	0.380	119,900
2023-10-25	0.375	0.385	0.365	0.380	0.380	94,900
2023-10-24	0.335	0.380	0.330	0.360	0.360	107,000
2023-10-23	0.400	0.405	0.320	0.340	0.340	580,500
2023-10-20	0.430	0.440	0.420	0.420	0.420	43,200
2023-10-19	0.445	0.445	0.425	0.425	0.425	17,300
2023-10-18	0.445	0.460	0.425	0.425	0.425	35,900
2023-10-17	0.425	0.465	0.425	0.460	0.460	51,400
2023-10-16	0.400	0.465	0.400	0.450	0.450	223,600
2023-10-13	0.460	0.460	0.400	0.420	0.420	292,900
2023-10-12	0.485	0.485	0.455	0.460	0.460	37,300
2023-10-11	0.455	0.485	0.455	0.460	0.460	20,900
2023-10-10	0.490	0.490	0.470	0.475	0.475	76,900
2023-10-06	0.430	0.485	0.430	0.475	0.475	46,500
2023-10-05	0.440	0.460	0.430	0.430	0.430	118,000
2023-10-04	0.430	0.443	0.405	0.435	0.435	113,400
2023-10-03	0.415	0.435	0.400	0.415	0.415	114,200
2023-10-02	0.495	0.495	0.400	0.445	0.445	168,100
2023-09-29	0.485	0.488	0.435	0.465	0.465	52,400
2023-09-28	0.450	0.485	0.450	0.450	0.450	46,200
2023-09-27	0.465	0.490	0.455	0.460	0.460	84,800
2023-09-26	0.480	0.490	0.450	0.450	0.450	58,600
2023-09-25	0.420	0.520	0.415	0.520	0.520	332,400
2023-09-22	0.445	0.445	0.400	0.400	0.400	98,500
2023-09-21	0.435	0.445	0.430	0.430	0.430	49,300
2023-09-20	0.460	0.460	0.418	0.445	0.445	235,900
2023-09-19	0.470	0.470	0.450	0.450	0.450	104,600
2023-09-18	0.510	0.510	0.475	0.480	0.480	141,700
2023-09-15	0.550	0.550	0.485	0.485	0.485	783,300
2023-09-14	0.520	0.525	0.520	0.520	0.520	92,500
2023-09-13	0.550	0.560	0.520	0.530	0.530	61,000
2023-09-12	0.550	0.550	0.530	0.530	0.530	22,500
2023-09-11	0.520	0.580	0.520	0.550	0.550	54,500

← NewerPage 13 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.