Enterprise Group, Inc. (TSX:E)
Canada flag Canada · Delayed Price · Currency is CAD
1.350
+0.010 (0.75%)
Oct 24, 2025, 4:00 PM EDT

Enterprise Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.341.381.341.351.350.75%83,608
Oct 23, 20251.301.361.301.341.341.52%134,749
Oct 22, 20251.301.321.291.321.322.33%66,200
Oct 21, 20251.331.331.291.291.29-3.73%138,341
Oct 20, 20251.301.351.281.341.343.08%217,004
Oct 17, 20251.301.321.271.301.30-0.76%311,800
Oct 16, 20251.331.371.301.311.31-2.96%276,030
Oct 15, 20251.401.401.341.351.35-1.46%128,027
Oct 14, 20251.341.391.331.371.373.01%114,849
Oct 10, 20251.401.421.331.331.33-5.67%337,000
Oct 9, 20251.431.431.381.411.41-0.70%254,800
Oct 8, 20251.431.461.411.421.42-0.70%222,900
Oct 7, 20251.411.441.411.431.430.70%163,600
Oct 6, 20251.411.431.411.421.42-0.70%108,300
Oct 3, 20251.441.471.411.431.430.70%162,833
Oct 2, 20251.411.441.411.421.42-281,400
Oct 1, 20251.401.431.401.421.420.71%74,400
Sep 30, 20251.361.431.361.411.412.92%277,415
Sep 29, 20251.381.401.361.371.37-2.14%234,800
Sep 26, 20251.411.421.391.401.40-81,324
Sep 25, 20251.431.451.401.401.40-3.45%95,829
Sep 24, 20251.431.481.401.451.453.57%136,927
Sep 23, 20251.421.441.381.401.40-1.41%356,800
Sep 22, 20251.421.431.401.421.42-2.07%137,100
Sep 19, 20251.461.461.401.451.451.40%193,924
Sep 18, 20251.451.471.431.431.43-0.69%49,500
Sep 17, 20251.421.481.411.441.440.70%132,500
Sep 16, 20251.481.481.421.431.43-1.38%97,714
Sep 15, 20251.501.511.421.451.45-3.33%406,108
Sep 12, 20251.461.551.461.501.504.90%545,500
Sep 11, 20251.351.441.351.431.435.15%250,443
Sep 10, 20251.331.381.331.361.36-190,900
Sep 9, 20251.351.371.321.361.36-107,504
Sep 8, 20251.341.371.341.361.36-0.73%139,410
Sep 5, 20251.361.381.331.371.37-0.72%202,347
Sep 4, 20251.421.421.371.381.38-2.13%132,300
Sep 3, 20251.431.431.391.411.41-0.70%61,917
Sep 2, 20251.421.421.391.421.42-0.70%159,900
Aug 29, 20251.451.461.421.431.43-1.38%77,000
Aug 28, 20251.461.481.431.451.45-1.36%109,000
Aug 27, 20251.451.491.451.471.47-110,100
Aug 26, 20251.441.481.441.471.471.38%82,100
Aug 25, 20251.471.491.431.451.45-185,600
Aug 22, 20251.431.491.431.451.451.40%171,400
Aug 21, 20251.451.461.411.431.43-1.38%119,400
Aug 20, 20251.411.491.411.451.450.69%343,026
Aug 19, 20251.441.491.421.441.440.70%196,322
Aug 18, 20251.441.481.411.431.431.42%143,412
Aug 15, 20251.421.451.381.411.41-2.08%307,600
Aug 14, 20251.421.531.391.441.44-4.64%569,144