Enthusiast Gaming Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.560	0.560	0.540	0.540	0.540	67,600
2023-06-12	0.560	0.560	0.550	0.560	0.560	52,200
2023-06-09	0.550	0.570	0.550	0.550	0.550	66,500
2023-06-08	0.580	0.580	0.560	0.560	0.560	31,700
2023-06-07	0.580	0.600	0.580	0.580	0.580	24,300
2023-06-06	0.610	0.610	0.580	0.580	0.580	63,100
2023-06-05	0.580	0.610	0.570	0.610	0.610	44,800
2023-06-02	0.560	0.580	0.540	0.560	0.560	161,500
2023-06-01	0.580	0.600	0.560	0.570	0.570	111,000
2023-05-31	0.600	0.600	0.550	0.570	0.570	275,500
2023-05-30	0.610	0.620	0.600	0.620	0.620	28,400
2023-05-29	0.620	0.630	0.600	0.620	0.620	19,900
2023-05-26	0.640	0.640	0.610	0.610	0.610	20,800
2023-05-25	0.620	0.630	0.610	0.610	0.610	29,800
2023-05-24	0.630	0.640	0.630	0.630	0.630	47,200
2023-05-23	0.670	0.670	0.640	0.640	0.640	85,400
2023-05-19	0.700	0.700	0.660	0.660	0.660	39,400
2023-05-18	0.700	0.700	0.640	0.655	0.655	76,800
2023-05-17	0.690	0.710	0.665	0.680	0.680	63,000
2023-05-16	0.750	0.750	0.670	0.680	0.680	90,700
2023-05-15	0.690	0.750	0.680	0.750	0.750	290,000
2023-05-12	0.700	0.700	0.680	0.700	0.700	18,900
2023-05-11	0.720	0.720	0.700	0.710	0.710	26,700
2023-05-10	0.730	0.730	0.700	0.720	0.720	66,900
2023-05-09	0.720	0.720	0.680	0.720	0.720	31,700
2023-05-08	0.690	0.720	0.680	0.710	0.710	79,400
2023-05-05	0.600	0.690	0.600	0.690	0.690	206,900
2023-05-04	0.580	0.580	0.560	0.580	0.580	51,500
2023-05-03	0.590	0.610	0.580	0.580	0.580	42,500
2023-05-02	0.560	0.620	0.560	0.580	0.580	193,700
2023-05-01	0.580	0.580	0.560	0.570	0.570	94,900
2023-04-28	0.560	0.580	0.560	0.580	0.580	79,800
2023-04-27	0.590	0.590	0.530	0.560	0.560	430,600
2023-04-26	0.590	0.600	0.560	0.570	0.570	224,200
2023-04-25	0.660	0.660	0.590	0.590	0.590	374,600
2023-04-24	0.690	0.690	0.640	0.650	0.650	351,700
2023-04-21	0.700	0.700	0.680	0.690	0.690	101,500
2023-04-20	0.700	0.720	0.690	0.710	0.710	299,000
2023-04-19	0.710	0.720	0.700	0.720	0.720	148,300
2023-04-18	0.700	0.730	0.700	0.730	0.730	243,300
2023-04-17	0.740	0.740	0.710	0.710	0.710	117,600
2023-04-14	0.740	0.750	0.720	0.740	0.740	147,900
2023-04-13	0.730	0.740	0.720	0.740	0.740	78,500
2023-04-12	0.740	0.740	0.700	0.720	0.720	162,100
2023-04-11	0.730	0.760	0.730	0.740	0.740	190,600
2023-04-10	0.740	0.740	0.710	0.720	0.720	185,600
2023-04-06	0.740	0.750	0.730	0.740	0.740	145,600
2023-04-05	0.780	0.780	0.740	0.780	0.780	300,500
2023-04-04	0.780	0.790	0.770	0.790	0.790	212,800
2023-04-03	0.790	0.810	0.780	0.800	0.800	245,200
2023-03-31	0.790	0.810	0.790	0.810	0.810	177,700
2023-03-30	0.810	0.810	0.780	0.800	0.800	232,700
2023-03-29	0.800	0.800	0.770	0.790	0.790	312,500
2023-03-28	0.810	0.810	0.770	0.770	0.770	582,500
2023-03-27	0.830	0.900	0.830	0.880	0.880	244,500
2023-03-24	0.820	0.850	0.805	0.850	0.850	162,700
2023-03-23	0.830	0.830	0.800	0.810	0.810	119,400
2023-03-22	0.820	0.835	0.800	0.820	0.820	124,800
2023-03-21	0.790	0.820	0.780	0.810	0.810	109,900
2023-03-20	0.810	0.810	0.780	0.790	0.790	97,000

← NewerPage 15 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.