Enthusiast Gaming Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 3.360 | 3.430 | 3.210 | 3.310 | 3.310 | 348,000 |
| 2022-01-06 | 3.330 | 3.400 | 3.180 | 3.370 | 3.370 | 510,400 |
| 2022-01-05 | 3.540 | 3.590 | 3.280 | 3.340 | 3.340 | 679,200 |
| 2022-01-04 | 3.760 | 3.800 | 3.510 | 3.550 | 3.550 | 525,300 |
| 2021-12-31 | 3.900 | 3.930 | 3.650 | 3.720 | 3.720 | 714,100 |
| 2021-12-30 | 3.750 | 3.980 | 3.740 | 3.900 | 3.900 | 590,300 |
| 2021-12-29 | 3.780 | 3.830 | 3.650 | 3.750 | 3.750 | 928,300 |
| 2021-12-24 | 4.010 | 4.170 | 4.010 | 4.140 | 4.140 | 68,800 |
| 2021-12-23 | 3.870 | 4.100 | 3.820 | 4.080 | 4.080 | 410,700 |
| 2021-12-22 | 3.870 | 3.880 | 3.725 | 3.820 | 3.820 | 428,600 |
| 2021-12-21 | 3.850 | 3.900 | 3.750 | 3.890 | 3.890 | 662,100 |
| 2021-12-20 | 3.700 | 3.810 | 3.620 | 3.780 | 3.780 | 446,300 |
| 2021-12-17 | 3.750 | 3.880 | 3.610 | 3.830 | 3.830 | 573,800 |
| 2021-12-16 | 4.140 | 4.140 | 3.770 | 3.800 | 3.800 | 706,000 |
| 2021-12-15 | 3.800 | 4.100 | 3.600 | 4.040 | 4.040 | 906,100 |
| 2021-12-14 | 3.880 | 3.880 | 3.690 | 3.790 | 3.790 | 491,500 |
| 2021-12-13 | 4.080 | 4.130 | 3.900 | 3.930 | 3.930 | 706,300 |
| 2021-12-10 | 4.330 | 4.430 | 4.060 | 4.110 | 4.110 | 460,000 |
| 2021-12-09 | 4.460 | 4.590 | 4.270 | 4.300 | 4.300 | 289,200 |
| 2021-12-08 | 4.620 | 4.620 | 4.420 | 4.490 | 4.490 | 365,400 |
| 2021-12-07 | 4.540 | 4.710 | 4.540 | 4.620 | 4.620 | 338,800 |
| 2021-12-06 | 4.260 | 4.535 | 4.210 | 4.440 | 4.440 | 461,500 |
| 2021-12-03 | 4.600 | 4.670 | 4.210 | 4.340 | 4.340 | 618,800 |
| 2021-12-02 | 4.760 | 4.850 | 4.515 | 4.650 | 4.650 | 582,400 |
| 2021-12-01 | 5.260 | 5.260 | 4.760 | 4.800 | 4.800 | 642,100 |
| 2021-11-30 | 5.160 | 5.320 | 4.920 | 5.150 | 5.150 | 904,200 |
| 2021-11-29 | 5.370 | 5.590 | 5.190 | 5.210 | 5.210 | 849,800 |
| 2021-11-26 | 5.090 | 5.390 | 5.090 | 5.210 | 5.210 | 520,500 |
| 2021-11-25 | 5.400 | 5.490 | 5.330 | 5.400 | 5.400 | 239,500 |
| 2021-11-24 | 5.150 | 5.550 | 5.150 | 5.440 | 5.440 | 799,400 |
| 2021-11-23 | 4.950 | 5.370 | 4.770 | 5.170 | 5.170 | 845,800 |
| 2021-11-22 | 5.140 | 5.400 | 4.920 | 5.070 | 5.070 | 914,700 |
| 2021-11-19 | 5.370 | 5.460 | 5.040 | 5.180 | 5.180 | 939,500 |
| 2021-11-18 | 4.740 | 5.980 | 4.740 | 5.450 | 5.450 | 2,673,900 |
| 2021-11-17 | 4.540 | 4.940 | 4.540 | 4.670 | 4.670 | 780,300 |
| 2021-11-16 | 5.010 | 5.010 | 4.420 | 4.450 | 4.450 | 948,100 |
| 2021-11-15 | 4.360 | 5.080 | 4.310 | 4.990 | 4.990 | 1,392,300 |
| 2021-11-12 | 4.670 | 4.770 | 4.010 | 4.160 | 4.160 | 1,697,600 |
| 2021-11-11 | 4.120 | 5.400 | 4.090 | 4.760 | 4.760 | 3,030,300 |
| 2021-11-10 | 3.950 | 3.950 | 3.740 | 3.770 | 3.770 | 548,500 |
| 2021-11-09 | 3.900 | 3.920 | 3.700 | 3.910 | 3.910 | 432,700 |
| 2021-11-08 | 3.910 | 3.910 | 3.710 | 3.870 | 3.870 | 549,700 |
| 2021-11-05 | 3.630 | 3.920 | 3.500 | 3.880 | 3.880 | 587,500 |
| 2021-11-04 | 3.860 | 3.910 | 3.680 | 3.730 | 3.730 | 235,300 |
| 2021-11-03 | 3.800 | 3.810 | 3.650 | 3.790 | 3.790 | 391,600 |
| 2021-11-02 | 3.910 | 3.910 | 3.730 | 3.800 | 3.800 | 291,800 |
| 2021-11-01 | 3.800 | 3.940 | 3.750 | 3.900 | 3.900 | 351,000 |
| 2021-10-29 | 3.820 | 3.860 | 3.680 | 3.770 | 3.770 | 308,900 |
| 2021-10-28 | 3.760 | 3.890 | 3.610 | 3.830 | 3.830 | 349,700 |
| 2021-10-27 | 3.750 | 3.940 | 3.640 | 3.670 | 3.670 | 719,600 |
| 2021-10-26 | 3.950 | 3.950 | 3.640 | 3.740 | 3.740 | 3,170,500 |
| 2021-10-25 | 4.130 | 4.130 | 3.930 | 3.940 | 3.940 | 440,900 |
| 2021-10-22 | 4.330 | 4.330 | 3.980 | 4.070 | 4.070 | 738,500 |
| 2021-10-21 | 4.340 | 4.450 | 4.250 | 4.330 | 4.330 | 304,800 |
| 2021-10-20 | 4.430 | 4.430 | 4.320 | 4.330 | 4.330 | 161,100 |
← NewerPage 21 of 21 · 1,255 trading days
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.