Enthusiast Gaming Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.370	1.390	1.140	1.140	1.140	1,175,500
2022-09-23	1.330	1.340	1.260	1.340	1.340	580,600
2022-09-22	1.520	1.520	1.320	1.350	1.350	751,800
2022-09-21	1.510	1.560	1.480	1.490	1.490	454,800
2022-09-20	1.470	1.530	1.470	1.510	1.510	330,000
2022-09-19	1.640	1.640	1.520	1.520	1.520	605,600
2022-09-16	1.580	1.610	1.550	1.600	1.600	509,900
2022-09-15	1.500	1.640	1.480	1.620	1.620	513,600
2022-09-14	1.580	1.600	1.490	1.520	1.520	460,700
2022-09-13	1.650	1.650	1.570	1.580	1.580	315,200
2022-09-12	1.660	1.740	1.650	1.700	1.700	466,900
2022-09-09	1.650	1.700	1.610	1.640	1.640	484,000
2022-09-08	1.640	1.670	1.570	1.610	1.610	530,400
2022-09-07	1.610	1.650	1.580	1.600	1.600	285,700
2022-09-06	1.650	1.660	1.560	1.610	1.610	345,500
2022-09-02	1.710	1.710	1.615	1.630	1.630	366,700
2022-09-01	1.800	1.840	1.610	1.680	1.680	675,700
2022-08-31	1.840	1.950	1.770	1.870	1.870	762,900
2022-08-30	1.760	1.790	1.670	1.740	1.740	438,700
2022-08-29	1.800	1.840	1.720	1.740	1.740	425,800
2022-08-26	1.920	1.920	1.800	1.820	1.820	440,800
2022-08-25	1.890	1.980	1.830	1.940	1.940	382,400
2022-08-24	1.840	1.960	1.820	1.870	1.870	414,900
2022-08-23	1.930	1.960	1.800	1.840	1.840	524,700
2022-08-22	2.000	2.020	1.915	1.930	1.930	443,700
2022-08-19	2.090	2.100	2.010	2.030	2.030	503,700
2022-08-18	2.150	2.190	2.080	2.150	2.150	381,900
2022-08-17	2.110	2.250	2.040	2.150	2.150	823,500
2022-08-16	2.600	2.600	2.130	2.200	2.200	1,536,500
2022-08-15	2.450	2.690	2.450	2.530	2.530	786,300
2022-08-12	2.400	2.500	2.370	2.470	2.470	398,100
2022-08-11	2.400	2.540	2.380	2.420	2.420	424,300
2022-08-10	2.390	2.440	2.320	2.380	2.380	417,500
2022-08-09	2.450	2.510	2.300	2.340	2.340	439,300
2022-08-08	2.580	2.690	2.450	2.500	2.500	474,200
2022-08-05	2.400	2.510	2.395	2.500	2.500	155,000
2022-08-04	2.510	2.560	2.400	2.450	2.450	340,300
2022-08-03	2.210	2.560	2.210	2.510	2.510	577,700
2022-08-02	2.040	2.235	2.040	2.190	2.190	476,900
2022-07-29	2.120	2.130	2.000	2.100	2.100	648,300
2022-07-28	2.120	2.180	2.080	2.120	2.120	303,400
2022-07-27	2.200	2.200	2.070	2.170	2.170	440,100
2022-07-26	2.260	2.260	2.150	2.170	2.170	282,500
2022-07-25	2.280	2.350	2.210	2.310	2.310	284,100
2022-07-22	2.450	2.490	2.230	2.290	2.290	483,100
2022-07-21	2.510	2.590	2.490	2.490	2.490	367,100
2022-07-20	2.240	2.540	2.240	2.530	2.530	517,300
2022-07-19	2.300	2.360	2.240	2.360	2.360	338,700
2022-07-18	2.280	2.380	2.280	2.310	2.310	242,900
2022-07-15	2.250	2.260	2.150	2.230	2.230	173,700
2022-07-14	2.360	2.360	2.170	2.210	2.210	522,200
2022-07-13	2.350	2.410	2.290	2.380	2.380	299,500
2022-07-12	2.450	2.510	2.390	2.390	2.390	213,500
2022-07-11	2.500	2.500	2.380	2.450	2.450	281,000
2022-07-08	2.540	2.620	2.470	2.520	2.520	478,800
2022-07-07	2.550	2.675	2.530	2.560	2.560	315,700
2022-07-06	2.470	2.640	2.430	2.600	2.600	391,900
2022-07-05	2.500	2.520	2.360	2.470	2.470	548,400
2022-07-04	2.560	2.600	2.510	2.570	2.570	83,600
2022-06-30	2.510	2.690	2.510	2.550	2.550	351,000

← NewerPage 18 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.