Enthusiast Gaming Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	2.750	2.770	2.610	2.650	2.650	383,800
2022-06-28	2.890	2.980	2.740	2.760	2.760	251,200
2022-06-27	2.950	2.990	2.860	2.910	2.910	267,500
2022-06-24	2.880	3.000	2.880	2.980	2.980	367,800
2022-06-23	2.790	2.930	2.790	2.850	2.850	357,600
2022-06-22	2.860	2.920	2.770	2.800	2.800	339,800
2022-06-21	2.890	3.020	2.830	2.880	2.880	383,600
2022-06-20	2.670	2.870	2.670	2.860	2.860	88,100
2022-06-17	2.600	2.750	2.570	2.710	2.710	321,000
2022-06-16	2.630	2.670	2.520	2.590	2.590	447,100
2022-06-15	2.720	2.810	2.640	2.760	2.760	430,700
2022-06-14	2.700	2.740	2.630	2.680	2.680	296,600
2022-06-13	2.670	2.680	2.570	2.660	2.660	280,900
2022-06-10	2.890	2.960	2.760	2.780	2.780	435,800
2022-06-09	3.120	3.160	2.980	3.000	3.000	226,900
2022-06-08	3.080	3.230	3.080	3.150	3.150	354,700
2022-06-07	3.090	3.180	3.060	3.120	3.120	310,600
2022-06-06	3.170	3.290	3.110	3.180	3.180	357,000
2022-06-03	3.050	3.165	2.980	3.120	3.120	516,700
2022-06-02	2.810	3.120	2.810	3.080	3.080	745,000
2022-06-01	3.160	3.160	2.810	2.900	2.900	452,900
2022-05-31	3.250	3.270	2.950	3.050	3.050	910,600
2022-05-30	2.900	3.270	2.880	3.260	3.260	588,800
2022-05-27	2.830	2.940	2.750	2.840	2.840	412,800
2022-05-26	2.670	2.860	2.630	2.780	2.780	533,900
2022-05-25	2.570	2.770	2.510	2.660	2.660	640,700
2022-05-24	2.660	2.660	2.350	2.520	2.520	832,300
2022-05-20	3.070	3.080	2.590	2.700	2.700	765,000
2022-05-19	2.950	3.200	2.860	2.990	2.990	938,000
2022-05-18	3.080	3.180	2.850	2.980	2.980	1,191,100
2022-05-17	2.730	3.280	2.630	3.150	3.150	2,829,500
2022-05-16	2.380	2.420	2.270	2.370	2.370	487,900
2022-05-13	2.200	2.470	2.200	2.390	2.390	530,900
2022-05-12	2.100	2.240	2.050	2.150	2.150	486,900
2022-05-11	2.150	2.210	2.100	2.120	2.120	421,300
2022-05-10	2.210	2.230	2.100	2.170	2.170	415,600
2022-05-09	2.270	2.270	2.050	2.130	2.130	519,200
2022-05-06	2.410	2.420	2.270	2.340	2.340	321,900
2022-05-05	2.580	2.580	2.380	2.430	2.430	399,300
2022-05-04	2.490	2.600	2.390	2.590	2.590	529,600
2022-05-03	2.510	2.620	2.415	2.480	2.480	309,300
2022-05-02	2.490	2.500	2.370	2.500	2.500	412,500
2022-04-29	2.590	2.650	2.470	2.480	2.480	293,200
2022-04-28	2.540	2.680	2.430	2.590	2.590	719,200
2022-04-27	2.620	2.670	2.400	2.490	2.490	575,600
2022-04-26	2.510	2.690	2.460	2.620	2.620	411,300
2022-04-25	2.500	2.580	2.430	2.530	2.530	308,100
2022-04-22	2.580	2.580	2.450	2.510	2.510	339,800
2022-04-21	2.770	2.770	2.510	2.510	2.510	595,500
2022-04-20	2.890	2.905	2.710	2.750	2.750	221,800
2022-04-19	2.780	2.920	2.750	2.880	2.880	274,900
2022-04-18	2.750	2.820	2.590	2.780	2.780	340,000
2022-04-14	2.950	2.950	2.690	2.700	2.700	696,500
2022-04-13	2.930	3.000	2.900	2.940	2.940	290,300
2022-04-12	3.000	3.040	2.900	2.920	2.920	336,000
2022-04-11	3.000	3.030	2.910	2.970	2.970	341,100
2022-04-08	3.090	3.130	3.000	3.070	3.070	342,600
2022-04-07	3.140	3.170	3.000	3.100	3.100	399,500
2022-04-06	3.240	3.250	3.060	3.170	3.170	319,200
2022-04-05	3.340	3.370	3.180	3.310	3.310	289,200

← NewerPage 19 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.