Enthusiast Gaming Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.780	0.820	0.750	0.760	0.760	203,000
2022-12-19	0.850	0.850	0.770	0.770	0.770	223,100
2022-12-16	0.850	0.850	0.800	0.840	0.840	216,200
2022-12-15	0.900	0.910	0.840	0.880	0.880	291,600
2022-12-14	0.950	0.950	0.880	0.950	0.950	386,900
2022-12-13	0.970	0.980	0.890	0.910	0.910	332,400
2022-12-12	0.950	0.950	0.860	0.860	0.860	182,800
2022-12-09	0.900	0.940	0.890	0.890	0.890	214,100
2022-12-08	1.000	1.010	0.920	0.930	0.930	155,100
2022-12-07	1.000	1.040	0.955	0.980	0.980	228,100
2022-12-06	1.030	1.040	0.940	1.000	1.000	377,800
2022-12-05	1.150	1.185	1.025	1.040	1.040	389,000
2022-12-02	0.940	1.170	0.940	1.130	1.130	744,400
2022-12-01	0.890	0.980	0.850	0.960	0.960	602,100
2022-11-30	0.890	0.890	0.810	0.830	0.830	2,875,000
2022-11-29	0.880	0.920	0.850	0.860	0.860	261,500
2022-11-28	0.800	0.870	0.765	0.860	0.860	210,100
2022-11-25	0.850	0.850	0.790	0.790	0.790	95,000
2022-11-24	0.850	0.850	0.800	0.840	0.840	50,600
2022-11-23	0.760	0.830	0.730	0.820	0.820	254,200
2022-11-22	0.750	0.760	0.720	0.740	0.740	171,700
2022-11-21	0.780	0.780	0.720	0.760	0.760	184,300
2022-11-18	0.810	0.810	0.770	0.800	0.800	166,900
2022-11-17	0.810	0.820	0.780	0.810	0.810	371,600
2022-11-16	0.870	0.890	0.830	0.850	0.850	201,900
2022-11-15	0.950	1.000	0.870	0.890	0.890	362,100
2022-11-14	0.900	0.940	0.830	0.940	0.940	232,100
2022-11-11	0.800	0.900	0.800	0.880	0.880	594,500
2022-11-10	0.770	0.860	0.730	0.820	0.820	507,900
2022-11-09	0.800	0.800	0.740	0.740	0.740	385,100
2022-11-08	0.830	0.830	0.790	0.800	0.800	217,400
2022-11-07	0.780	0.820	0.710	0.820	0.820	287,000
2022-11-04	0.840	0.840	0.770	0.790	0.790	284,100
2022-11-03	0.800	0.830	0.770	0.810	0.810	276,000
2022-11-02	0.770	0.880	0.770	0.800	0.800	596,800
2022-11-01	0.920	0.920	0.850	0.870	0.870	360,800
2022-10-31	0.930	0.930	0.900	0.900	0.900	210,500
2022-10-28	0.910	0.940	0.890	0.910	0.910	468,200
2022-10-27	0.960	0.960	0.910	0.920	0.920	207,000
2022-10-26	0.920	1.000	0.900	0.940	0.940	349,100
2022-10-25	0.920	0.965	0.920	0.930	0.930	136,300
2022-10-24	0.980	0.990	0.900	0.920	0.920	201,500
2022-10-21	0.940	1.000	0.880	0.980	0.980	424,900
2022-10-20	0.960	0.970	0.920	0.940	0.940	259,600
2022-10-19	1.030	1.030	0.960	0.970	0.970	318,900
2022-10-18	1.050	1.070	1.010	1.060	1.060	349,200
2022-10-17	0.960	1.040	0.930	0.990	0.990	566,200
2022-10-14	1.000	1.020	0.930	0.930	0.930	219,300
2022-10-13	0.960	1.060	0.960	1.010	1.010	259,600
2022-10-12	1.000	1.040	0.930	1.040	1.040	536,200
2022-10-11	1.080	1.120	1.030	1.030	1.030	328,800
2022-10-07	1.060	1.070	1.040	1.070	1.070	341,900
2022-10-06	1.110	1.160	1.080	1.100	1.100	666,700
2022-10-05	1.020	1.170	0.970	1.150	1.150	1,168,100
2022-10-04	1.140	1.170	1.030	1.030	1.030	763,600
2022-10-03	1.250	1.250	1.090	1.110	1.110	448,800
2022-09-30	1.100	1.215	1.100	1.180	1.180	486,400
2022-09-29	1.170	1.200	1.080	1.110	1.110	378,700
2022-09-28	1.200	1.210	1.155	1.180	1.180	482,300
2022-09-27	1.220	1.250	1.170	1.200	1.200	605,600

← NewerPage 17 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.