Enterprise Group, Inc. (TSX:E)
Canada
· Delayed Price · Currency is CAD 1.820
+0.020 (1.11%)
Jun 20, 2025, 4:00 PM EDT
Enterprise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.83 | 1.84 | 1.78 | 1.82 | 1.82 | 1.11% | 129,593 |
| Jun 19, 2025 | 1.79 | 1.85 | 1.75 | 1.80 | 1.80 | 3.45% | 153,033 |
| Jun 18, 2025 | 1.74 | 1.81 | 1.73 | 1.74 | 1.74 | 0.58% | 222,809 |
| Jun 17, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 102,100 |
| Jun 16, 2025 | 1.70 | 1.74 | 1.69 | 1.72 | 1.72 | 1.78% | 165,500 |
| Jun 13, 2025 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | 1.20% | 107,100 |
| Jun 12, 2025 | 1.64 | 1.71 | 1.61 | 1.67 | 1.67 | 1.83% | 177,800 |
| Jun 11, 2025 | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | - | 81,532 |
| Jun 10, 2025 | 1.62 | 1.64 | 1.59 | 1.64 | 1.64 | - | 86,800 |
| Jun 9, 2025 | 1.63 | 1.66 | 1.58 | 1.64 | 1.64 | 1.23% | 166,510 |
| Jun 6, 2025 | 1.62 | 1.64 | 1.58 | 1.62 | 1.62 | -1.22% | 336,300 |
| Jun 5, 2025 | 1.67 | 1.70 | 1.62 | 1.64 | 1.64 | -1.80% | 139,603 |
| Jun 4, 2025 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | - | 134,700 |
| Jun 3, 2025 | 1.58 | 1.68 | 1.58 | 1.67 | 1.67 | 2.45% | 83,834 |
| Jun 2, 2025 | 1.63 | 1.63 | 1.57 | 1.63 | 1.63 | 1.24% | 135,400 |
| May 30, 2025 | 1.63 | 1.63 | 1.57 | 1.61 | 1.61 | -0.62% | 141,338 |
| May 29, 2025 | 1.67 | 1.67 | 1.60 | 1.62 | 1.62 | -2.41% | 83,338 |
| May 28, 2025 | 1.65 | 1.67 | 1.63 | 1.66 | 1.66 | -1.78% | 95,800 |
| May 27, 2025 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | - | 111,700 |
| May 26, 2025 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | 1.81% | 76,935 |
| May 23, 2025 | 1.57 | 1.67 | 1.57 | 1.66 | 1.66 | 2.47% | 87,029 |
| May 22, 2025 | 1.58 | 1.65 | 1.57 | 1.62 | 1.62 | 2.53% | 193,106 |
| May 21, 2025 | 1.61 | 1.65 | 1.57 | 1.58 | 1.58 | -3.07% | 186,400 |
| May 20, 2025 | 1.71 | 1.71 | 1.62 | 1.63 | 1.63 | -2.98% | 176,924 |
| May 16, 2025 | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | -1.18% | 145,100 |
| May 15, 2025 | 1.69 | 1.74 | 1.67 | 1.70 | 1.70 | -1.16% | 208,000 |
| 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 |