Enthusiast Gaming Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.810	0.810	0.780	0.790	0.790	97,000
2023-03-17	0.850	0.850	0.800	0.800	0.800	370,100
2023-03-16	0.790	0.870	0.790	0.840	0.840	194,100
2023-03-15	0.820	0.825	0.800	0.820	0.820	182,500
2023-03-14	0.860	0.870	0.820	0.840	0.840	118,000
2023-03-13	0.800	0.850	0.800	0.840	0.840	169,200
2023-03-10	0.890	0.890	0.810	0.820	0.820	326,200
2023-03-09	0.920	0.930	0.860	0.860	0.860	170,700
2023-03-08	0.970	0.970	0.900	0.930	0.930	166,000
2023-03-07	1.010	1.020	0.920	0.940	0.940	321,200
2023-03-06	0.930	1.070	0.920	1.020	1.020	356,700
2023-03-03	0.890	0.910	0.860	0.910	0.910	164,000
2023-03-02	0.920	0.920	0.870	0.880	0.880	267,400
2023-03-01	0.850	0.940	0.850	0.910	0.910	272,400
2023-02-28	0.830	0.850	0.830	0.850	0.850	66,300
2023-02-27	0.860	0.870	0.840	0.850	0.850	140,900
2023-02-24	0.880	0.880	0.860	0.860	0.860	130,600
2023-02-23	0.920	0.920	0.880	0.920	0.920	126,700
2023-02-22	0.880	0.935	0.860	0.870	0.870	505,800
2023-02-21	0.900	0.900	0.870	0.880	0.880	149,400
2023-02-17	0.910	0.950	0.880	0.900	0.900	222,600
2023-02-16	0.910	0.940	0.900	0.910	0.910	153,100
2023-02-15	0.880	0.970	0.880	0.930	0.930	185,300
2023-02-14	0.990	0.990	0.910	0.910	0.910	359,500
2023-02-13	1.010	1.010	0.970	1.000	1.000	245,900
2023-02-10	1.040	1.040	0.970	0.990	0.990	541,600
2023-02-09	1.170	1.170	1.010	1.010	1.010	272,700
2023-02-08	1.180	1.180	1.110	1.110	1.110	131,000
2023-02-07	1.080	1.210	1.080	1.170	1.170	280,600
2023-02-06	1.240	1.260	1.090	1.090	1.090	656,800
2023-02-03	1.260	1.290	1.235	1.260	1.260	185,100
2023-02-02	1.390	1.420	1.220	1.290	1.290	700,100
2023-02-01	1.200	1.360	1.180	1.350	1.350	718,200
2023-01-31	1.080	1.170	1.080	1.170	1.170	218,900
2023-01-30	1.100	1.120	1.060	1.070	1.070	449,600
2023-01-27	1.160	1.160	1.050	1.100	1.100	285,000
2023-01-26	1.060	1.110	1.040	1.100	1.100	300,600
2023-01-25	0.930	1.030	0.900	1.020	1.020	195,200
2023-01-24	0.970	0.990	0.940	0.940	0.940	149,700
2023-01-23	0.920	0.990	0.920	0.960	0.960	155,500
2023-01-20	0.830	0.930	0.830	0.910	0.910	260,900
2023-01-19	0.850	0.870	0.810	0.850	0.850	127,900
2023-01-18	0.900	0.900	0.840	0.850	0.850	276,800
2023-01-17	0.950	0.950	0.860	0.860	0.860	362,000
2023-01-16	0.860	0.950	0.850	0.900	0.900	230,500
2023-01-13	0.840	0.870	0.830	0.860	0.860	143,200
2023-01-12	0.880	0.880	0.800	0.850	0.850	353,100
2023-01-11	0.850	0.880	0.830	0.870	0.870	150,800
2023-01-10	0.790	0.830	0.775	0.820	0.820	218,900
2023-01-09	0.780	0.800	0.770	0.780	0.780	153,100
2023-01-06	0.770	0.780	0.750	0.770	0.770	116,400
2023-01-05	0.780	0.795	0.770	0.780	0.780	125,100
2023-01-04	0.780	0.790	0.750	0.770	0.770	198,700
2023-01-03	0.760	0.770	0.730	0.770	0.770	209,600
2022-12-30	0.730	0.760	0.720	0.740	0.740	220,800
2022-12-29	0.730	0.785	0.720	0.740	0.740	472,400
2022-12-28	0.750	0.750	0.700	0.740	0.740	544,600
2022-12-23	0.770	0.810	0.730	0.750	0.750	357,100
2022-12-22	0.820	0.820	0.740	0.770	0.770	393,800
2022-12-21	0.760	0.860	0.750	0.830	0.830	274,100

← NewerPage 16 of 21 · 1,256 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.