Enthusiast Gaming Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 3.170 | 3.370 | 3.020 | 3.290 | 3.290 | 465,100 |
| 2022-04-01 | 3.040 | 3.190 | 3.000 | 3.090 | 3.090 | 373,200 |
| 2022-03-31 | 3.250 | 3.250 | 2.965 | 3.020 | 3.020 | 659,000 |
| 2022-03-30 | 3.440 | 3.440 | 3.140 | 3.200 | 3.200 | 745,200 |
| 2022-03-29 | 3.900 | 4.040 | 3.320 | 3.400 | 3.400 | 1,854,100 |
| 2022-03-28 | 3.740 | 3.890 | 3.580 | 3.850 | 3.850 | 342,200 |
| 2022-03-25 | 3.700 | 3.920 | 3.580 | 3.640 | 3.640 | 355,000 |
| 2022-03-24 | 3.780 | 3.800 | 3.590 | 3.690 | 3.690 | 432,200 |
| 2022-03-23 | 3.820 | 3.980 | 3.710 | 3.780 | 3.780 | 452,400 |
| 2022-03-22 | 3.560 | 3.950 | 3.550 | 3.860 | 3.860 | 646,200 |
| 2022-03-21 | 3.660 | 3.730 | 3.450 | 3.540 | 3.540 | 348,700 |
| 2022-03-18 | 3.320 | 3.740 | 3.320 | 3.690 | 3.690 | 642,000 |
| 2022-03-17 | 3.190 | 3.380 | 3.150 | 3.360 | 3.360 | 372,600 |
| 2022-03-16 | 3.000 | 3.310 | 2.990 | 3.300 | 3.300 | 456,000 |
| 2022-03-15 | 2.960 | 3.000 | 2.850 | 2.970 | 2.970 | 289,700 |
| 2022-03-14 | 3.140 | 3.170 | 2.890 | 2.930 | 2.930 | 370,300 |
| 2022-03-11 | 3.430 | 3.430 | 3.120 | 3.170 | 3.170 | 305,800 |
| 2022-03-10 | 3.340 | 3.460 | 3.260 | 3.370 | 3.370 | 261,000 |
| 2022-03-09 | 3.270 | 3.440 | 3.250 | 3.380 | 3.380 | 302,200 |
| 2022-03-08 | 3.250 | 3.280 | 3.120 | 3.200 | 3.200 | 393,900 |
| 2022-03-07 | 3.310 | 3.320 | 3.100 | 3.240 | 3.240 | 420,900 |
| 2022-03-04 | 3.370 | 3.450 | 3.250 | 3.290 | 3.290 | 233,600 |
| 2022-03-03 | 3.580 | 3.580 | 3.345 | 3.410 | 3.410 | 264,300 |
| 2022-03-02 | 3.630 | 3.660 | 3.430 | 3.570 | 3.570 | 269,800 |
| 2022-03-01 | 3.690 | 3.690 | 3.525 | 3.590 | 3.590 | 205,400 |
| 2022-02-28 | 3.610 | 3.800 | 3.490 | 3.620 | 3.620 | 386,000 |
| 2022-02-25 | 3.760 | 3.830 | 3.550 | 3.590 | 3.590 | 544,700 |
| 2022-02-24 | 3.330 | 3.780 | 3.300 | 3.760 | 3.760 | 707,700 |
| 2022-02-23 | 3.650 | 3.800 | 3.510 | 3.560 | 3.560 | 449,500 |
| 2022-02-22 | 3.470 | 3.800 | 3.460 | 3.580 | 3.580 | 739,300 |
| 2022-02-18 | 4.090 | 4.230 | 3.820 | 3.850 | 3.850 | 538,000 |
| 2022-02-17 | 4.520 | 4.530 | 4.100 | 4.170 | 4.170 | 848,500 |
| 2022-02-16 | 4.580 | 4.680 | 4.330 | 4.600 | 4.600 | 965,900 |
| 2022-02-15 | 4.330 | 4.800 | 4.260 | 4.670 | 4.670 | 1,445,800 |
| 2022-02-14 | 4.080 | 4.350 | 3.890 | 4.180 | 4.180 | 904,300 |
| 2022-02-11 | 4.110 | 4.240 | 3.970 | 4.070 | 4.070 | 1,301,900 |
| 2022-02-10 | 3.540 | 4.180 | 3.540 | 3.930 | 3.930 | 1,359,900 |
| 2022-02-09 | 3.580 | 3.690 | 3.290 | 3.660 | 3.660 | 992,700 |
| 2022-02-08 | 3.100 | 3.640 | 3.070 | 3.560 | 3.560 | 2,094,300 |
| 2022-02-07 | 2.890 | 3.030 | 2.810 | 2.950 | 2.950 | 636,300 |
| 2022-02-04 | 2.730 | 2.860 | 2.670 | 2.840 | 2.840 | 278,200 |
| 2022-02-03 | 2.780 | 2.840 | 2.700 | 2.720 | 2.720 | 453,100 |
| 2022-02-02 | 3.090 | 3.090 | 2.850 | 2.870 | 2.870 | 458,800 |
| 2022-02-01 | 2.980 | 3.100 | 2.850 | 3.070 | 3.070 | 578,200 |
| 2022-01-31 | 2.640 | 2.970 | 2.610 | 2.970 | 2.970 | 774,500 |
| 2022-01-28 | 2.490 | 2.590 | 2.360 | 2.590 | 2.590 | 657,900 |
| 2022-01-27 | 2.720 | 2.720 | 2.450 | 2.480 | 2.480 | 517,200 |
| 2022-01-26 | 2.730 | 2.830 | 2.550 | 2.620 | 2.620 | 622,900 |
| 2022-01-25 | 2.790 | 2.800 | 2.590 | 2.680 | 2.680 | 428,500 |
| 2022-01-24 | 2.690 | 2.800 | 2.460 | 2.770 | 2.770 | 875,000 |
| 2022-01-21 | 2.840 | 2.900 | 2.710 | 2.790 | 2.790 | 582,900 |
| 2022-01-20 | 3.060 | 3.120 | 2.850 | 2.880 | 2.880 | 758,400 |
| 2022-01-19 | 3.130 | 3.130 | 2.960 | 3.000 | 3.000 | 521,500 |
| 2022-01-18 | 3.350 | 3.350 | 3.085 | 3.100 | 3.100 | 648,700 |
| 2022-01-17 | 3.210 | 3.260 | 3.180 | 3.220 | 3.220 | 114,000 |
| 2022-01-14 | 3.150 | 3.210 | 3.090 | 3.180 | 3.180 | 365,400 |
| 2022-01-13 | 3.260 | 3.400 | 3.190 | 3.190 | 3.190 | 583,000 |
| 2022-01-12 | 3.380 | 3.460 | 3.215 | 3.250 | 3.250 | 336,800 |
| 2022-01-11 | 3.260 | 3.440 | 3.170 | 3.350 | 3.350 | 797,100 |
| 2022-01-10 | 3.280 | 3.290 | 3.065 | 3.270 | 3.270 | 1,059,600 |
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.