Enterprise Group, Inc. (TSX:E)
Canada · Delayed Price · Currency is CAD 1.370
-0.010 (-0.72%)
Sep 5, 2025, 4:00 PM EDT
Enterprise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 1.67 | 1.72 | 1.65 | 1.65 | 1.65 | -1.20% | 95,300 |
| Jul 22, 2025 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 113,600 |
| Jul 21, 2025 | 1.70 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 105,031 |
| Jul 18, 2025 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -2.30% | 105,125 |
| Jul 17, 2025 | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | 1.75% | 66,525 |
| Jul 16, 2025 | 1.70 | 1.72 | 1.67 | 1.71 | 1.71 | 2.40% | 105,344 |
| Jul 15, 2025 | 1.78 | 1.78 | 1.64 | 1.67 | 1.67 | -4.57% | 210,104 |
| Jul 14, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | 0.57% | 66,600 |
| Jul 11, 2025 | 1.79 | 1.79 | 1.73 | 1.74 | 1.74 | -3.33% | 222,800 |
| Jul 10, 2025 | 1.77 | 1.80 | 1.75 | 1.80 | 1.80 | 1.69% | 157,400 |
| Jul 9, 2025 | 1.77 | 1.79 | 1.74 | 1.77 | 1.77 | -0.56% | 122,814 |
| Jul 8, 2025 | 1.79 | 1.79 | 1.72 | 1.78 | 1.78 | -1.66% | 204,843 |
| Jul 7, 2025 | 1.88 | 1.88 | 1.79 | 1.81 | 1.81 | -3.72% | 105,937 |
| Jul 4, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 39,314 |
| Jul 3, 2025 | 1.86 | 1.90 | 1.85 | 1.90 | 1.90 | 2.15% | 107,702 |
| Jul 2, 2025 | 1.85 | 1.90 | 1.83 | 1.86 | 1.86 | 0.54% | 70,200 |
| Jun 30, 2025 | 1.84 | 1.86 | 1.81 | 1.85 | 1.85 | 1.09% | 54,200 |
| Jun 27, 2025 | 1.90 | 1.90 | 1.79 | 1.83 | 1.83 | -3.68% | 202,302 |
| Jun 26, 2025 | 1.92 | 1.92 | 1.87 | 1.90 | 1.90 | -0.52% | 85,400 |
| Jun 25, 2025 | 1.86 | 1.93 | 1.82 | 1.91 | 1.91 | 3.24% | 199,900 |