Enterprise Group, Inc. (TSX:E)
Canada · Delayed Price · Currency is CAD 1.410
-0.010 (-0.70%)
Oct 3, 2025, 3:59 PM EDT
Enterprise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.44 | 1.47 | 1.42 | 1.42 | 1.42 | - | 155,833 |
| Oct 2, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | - | 281,400 |
| Oct 1, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 74,400 |
| Sep 30, 2025 | 1.36 | 1.43 | 1.36 | 1.41 | 1.41 | 2.92% | 277,415 |
| Sep 29, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 234,800 |
| Sep 26, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | - | 81,324 |
| Sep 25, 2025 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 95,829 |
| Sep 24, 2025 | 1.43 | 1.48 | 1.40 | 1.45 | 1.45 | 3.57% | 136,927 |
| Sep 23, 2025 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 356,800 |
| Sep 22, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | -2.07% | 137,100 |
| Sep 19, 2025 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | 1.40% | 193,924 |
| Sep 18, 2025 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -0.69% | 49,500 |
| Sep 17, 2025 | 1.42 | 1.48 | 1.41 | 1.44 | 1.44 | 0.70% | 132,500 |
| Sep 16, 2025 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -1.38% | 97,714 |
| Sep 15, 2025 | 1.50 | 1.51 | 1.42 | 1.45 | 1.45 | -3.33% | 406,108 |
| Sep 12, 2025 | 1.46 | 1.55 | 1.46 | 1.50 | 1.50 | 4.90% | 545,500 |
| Sep 11, 2025 | 1.35 | 1.44 | 1.35 | 1.43 | 1.43 | 5.15% | 250,443 |
| Sep 10, 2025 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | - | 190,900 |
| Sep 9, 2025 | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | - | 107,504 |
| Sep 8, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 139,410 |
| Sep 5, 2025 | 1.36 | 1.38 | 1.33 | 1.37 | 1.37 | -0.72% | 202,347 |
| Sep 4, 2025 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 132,300 |
| Sep 3, 2025 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 61,917 |
| Sep 2, 2025 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | -0.70% | 159,900 |
| Aug 29, 2025 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 77,000 |
| Aug 28, 2025 | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | -1.36% | 109,000 |
| Aug 27, 2025 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | - | 110,100 |
| Aug 26, 2025 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | 1.38% | 82,100 |
| Aug 25, 2025 | 1.47 | 1.49 | 1.43 | 1.45 | 1.45 | - | 185,600 |
| Aug 22, 2025 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | 1.40% | 171,400 |
| Aug 21, 2025 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -1.38% | 119,400 |
| Aug 20, 2025 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 0.69% | 343,026 |
| Aug 19, 2025 | 1.44 | 1.49 | 1.42 | 1.44 | 1.44 | 0.70% | 196,322 |
| Aug 18, 2025 | 1.44 | 1.48 | 1.41 | 1.43 | 1.43 | 1.42% | 143,412 |
| Aug 15, 2025 | 1.42 | 1.45 | 1.38 | 1.41 | 1.41 | -2.08% | 307,600 |
| Aug 14, 2025 | 1.42 | 1.53 | 1.39 | 1.44 | 1.44 | -4.64% | 569,144 |
| Aug 13, 2025 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 86,021 |
| Aug 12, 2025 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | -0.66% | 70,510 |
| Aug 11, 2025 | 1.48 | 1.52 | 1.44 | 1.51 | 1.51 | 2.03% | 126,733 |
| Aug 8, 2025 | 1.50 | 1.53 | 1.45 | 1.48 | 1.48 | -1.33% | 199,547 |
| Aug 7, 2025 | 1.56 | 1.56 | 1.49 | 1.50 | 1.50 | -2.60% | 239,808 |
| Aug 6, 2025 | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -2.53% | 163,600 |
| Aug 5, 2025 | 1.58 | 1.61 | 1.55 | 1.58 | 1.58 | 0.64% | 121,240 |
| Aug 1, 2025 | 1.57 | 1.59 | 1.50 | 1.57 | 1.57 | -1.26% | 184,527 |
| Jul 31, 2025 | 1.60 | 1.64 | 1.57 | 1.59 | 1.59 | -2.45% | 157,500 |
| Jul 30, 2025 | 1.64 | 1.64 | 1.59 | 1.63 | 1.63 | -0.61% | 115,915 |
| Jul 29, 2025 | 1.63 | 1.68 | 1.62 | 1.64 | 1.64 | 1.86% | 124,900 |
| Jul 28, 2025 | 1.71 | 1.71 | 1.60 | 1.61 | 1.61 | -5.29% | 195,919 |
| Jul 25, 2025 | 1.66 | 1.71 | 1.63 | 1.70 | 1.70 | 1.80% | 191,008 |
| Jul 24, 2025 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 111,024 |