Enterprise Group, Inc. (TSX:E)
Canada
· Delayed Price · Currency is CAD 1.700
-0.020 (-1.16%)
May 15, 2025, 4:00 PM EDT
Enterprise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 1.69 | 1.74 | 1.67 | 1.70 | 1.70 | -1.16% | 207,986 |
| May 14, 2025 | 1.71 | 1.73 | 1.68 | 1.72 | 1.72 | 1.18% | 146,400 |
| May 13, 2025 | 1.76 | 1.76 | 1.68 | 1.70 | 1.70 | -3.41% | 271,200 |
| May 12, 2025 | 1.80 | 1.80 | 1.71 | 1.76 | 1.76 | 2.92% | 245,201 |
| May 9, 2025 | 1.65 | 1.76 | 1.64 | 1.71 | 1.71 | 2.40% | 358,200 |
| May 8, 2025 | 1.62 | 1.71 | 1.62 | 1.67 | 1.67 | 1.83% | 513,300 |
| May 7, 2025 | 1.64 | 1.65 | 1.60 | 1.64 | 1.64 | 1.86% | 193,142 |
| May 6, 2025 | 1.66 | 1.66 | 1.55 | 1.61 | 1.61 | - | 430,300 |
| May 5, 2025 | 1.50 | 1.66 | 1.46 | 1.61 | 1.61 | 7.33% | 482,700 |
| May 2, 2025 | 1.56 | 1.56 | 1.45 | 1.50 | 1.50 | -0.66% | 311,626 |
| May 1, 2025 | 1.30 | 1.52 | 1.30 | 1.51 | 1.51 | 20.80% | 920,800 |
| Apr 30, 2025 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -3.85% | 146,300 |
| Apr 29, 2025 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | 0.78% | 140,713 |
| Apr 28, 2025 | 1.33 | 1.40 | 1.27 | 1.29 | 1.29 | -3.73% | 139,244 |
| Apr 25, 2025 | 1.46 | 1.49 | 1.33 | 1.34 | 1.34 | -6.29% | 327,132 |
| Apr 24, 2025 | 1.30 | 1.44 | 1.30 | 1.43 | 1.43 | 11.72% | 607,740 |
| Apr 23, 2025 | 1.22 | 1.31 | 1.22 | 1.28 | 1.28 | 5.79% | 264,337 |
| Apr 22, 2025 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | - | 236,100 |
| Apr 21, 2025 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -3.97% | 156,505 |
| Apr 17, 2025 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -0.79% | 132,600 |
| Apr 16, 2025 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | -2.31% | 225,016 |
| Apr 15, 2025 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 189,200 |
| Apr 14, 2025 | 1.26 | 1.30 | 1.25 | 1.26 | 1.26 | 0.80% | 208,631 |
| Apr 11, 2025 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 3.31% | 224,744 |
| Apr 10, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -7.63% | 406,300 |
| Apr 9, 2025 | 1.15 | 1.32 | 1.12 | 1.31 | 1.31 | 11.02% | 644,400 |
| Apr 8, 2025 | 1.29 | 1.29 | 1.17 | 1.18 | 1.18 | -3.28% | 592,838 |
| Apr 7, 2025 | 1.08 | 1.27 | 1.08 | 1.22 | 1.22 | 2.52% | 481,137 |
| Apr 4, 2025 | 1.20 | 1.23 | 1.13 | 1.19 | 1.19 | -9.16% | 1,160,800 |
| Apr 3, 2025 | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | -5.07% | 606,000 |
| Apr 2, 2025 | 1.36 | 1.40 | 1.34 | 1.38 | 1.38 | 2.22% | 208,431 |
| Apr 1, 2025 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -2.88% | 226,722 |
| Mar 31, 2025 | 1.34 | 1.41 | 1.30 | 1.39 | 1.39 | 1.46% | 581,700 |
| Mar 28, 2025 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | - | 489,603 |
| Mar 27, 2025 | 1.36 | 1.42 | 1.34 | 1.37 | 1.37 | -0.72% | 368,907 |
| Mar 26, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 274,000 |
| Mar 25, 2025 | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -2.11% | 380,620 |
| Mar 24, 2025 | 1.35 | 1.44 | 1.34 | 1.42 | 1.42 | 7.58% | 944,711 |
| Mar 21, 2025 | 1.40 | 1.43 | 1.30 | 1.32 | 1.32 | -5.71% | 1,509,218 |
| Mar 20, 2025 | 1.66 | 1.69 | 1.40 | 1.40 | 1.40 | -23.08% | 2,945,427 |
| Mar 19, 2025 | 1.78 | 1.86 | 1.77 | 1.82 | 1.82 | 1.68% | 230,100 |
| Mar 18, 2025 | 1.81 | 1.85 | 1.76 | 1.79 | 1.79 | -1.65% | 184,730 |
| Mar 17, 2025 | 1.84 | 1.85 | 1.80 | 1.82 | 1.82 | -0.55% | 159,412 |
| Mar 14, 2025 | 1.78 | 1.87 | 1.78 | 1.83 | 1.83 | 1.67% | 179,900 |
| Mar 13, 2025 | 1.83 | 1.83 | 1.76 | 1.80 | 1.80 | -1.64% | 244,700 |
| Mar 12, 2025 | 1.76 | 1.84 | 1.76 | 1.83 | 1.83 | 3.39% | 364,625 |
| Mar 11, 2025 | 1.68 | 1.81 | 1.65 | 1.77 | 1.77 | 4.73% | 546,136 |
| Mar 10, 2025 | 1.76 | 1.78 | 1.67 | 1.69 | 1.69 | -7.14% | 694,106 |
| Mar 7, 2025 | 1.80 | 1.87 | 1.74 | 1.82 | 1.82 | 0.55% | 715,542 |
| Mar 6, 2025 | 1.90 | 1.90 | 1.78 | 1.81 | 1.81 | -4.23% | 449,800 |