Enterprise Group, Inc. (TSX:E)
Canada · Delayed Price · Currency is CAD 1.220
-0.030 (-2.40%)
At close: Mar 6, 2026
Enterprise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 82,455 |
| Mar 5, 2026 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | 2.46% | 182,665 |
| Mar 4, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 84,863 |
| Mar 3, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 113,355 |
| Mar 2, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 32,895 |
| Feb 27, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 44,402 |
| Feb 26, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 140,409 |
| Feb 25, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 97,110 |
| Feb 24, 2026 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 173,684 |
| Feb 23, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -3.20% | 119,012 |
| Feb 20, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 28,104 |
| Feb 19, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 65,325 |
| Feb 18, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 89,125 |
| Feb 17, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 74,452 |
| Feb 13, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 122,221 |
| Feb 12, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -4.76% | 274,389 |
| Feb 11, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 255,935 |
| Feb 10, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 135,755 |
| Feb 9, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -3.03% | 121,945 |
| Feb 6, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 1.54% | 286,767 |
| Feb 5, 2026 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | -2.26% | 121,764 |
| Feb 4, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.75% | 52,989 |
| Feb 3, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | - | 99,568 |
| Feb 2, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -1.47% | 85,911 |
| Jan 30, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | - | 102,205 |
| Jan 29, 2026 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | - | 65,446 |
| Jan 28, 2026 | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | - | 166,612 |
| Jan 27, 2026 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | 0.74% | 133,592 |
| Jan 26, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | - | 225,210 |
| Jan 23, 2026 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 74,162 |
| Jan 22, 2026 | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 248,101 |
| Jan 21, 2026 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | 2.27% | 413,767 |
| Jan 20, 2026 | 1.34 | 1.35 | 1.29 | 1.32 | 1.32 | -2.94% | 131,174 |
| Jan 19, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 1.49% | 53,119 |
| Jan 16, 2026 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 51,306 |
| Jan 15, 2026 | 1.32 | 1.36 | 1.30 | 1.35 | 1.35 | 2.27% | 91,581 |
| Jan 14, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 175,712 |
| Jan 13, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 87,385 |
| Jan 12, 2026 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 95,708 |
| Jan 9, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -2.99% | 216,929 |
| Jan 8, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | 1.52% | 75,836 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -6.38% | 213,800 |
| Jan 6, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 156,589 |
| Jan 5, 2026 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 65,168 |
| Jan 2, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 33,840 |
| Dec 31, 2025 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 3.62% | 29,038 |
| Dec 30, 2025 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 80,587 |
| Dec 29, 2025 | 1.40 | 1.49 | 1.40 | 1.43 | 1.43 | 1.42% | 107,298 |
| Dec 24, 2025 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -1.40% | 28,659 |
| Dec 23, 2025 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | -0.69% | 128,724 |