Enterprise Group, Inc. (TSX:E)
Canada
· Delayed Price · Currency is CAD 1.430
+0.220 (18.18%)
Apr 24, 2025, 4:00 PM EDT
Enterprise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2025 | 1.83 | 1.93 | 1.83 | 1.89 | 1.89 | 5.00% | 332,900 |
| Mar 4, 2025 | 1.85 | 1.87 | 1.74 | 1.80 | 1.80 | -5.76% | 768,900 |
| Mar 3, 2025 | 2.11 | 2.14 | 1.88 | 1.91 | 1.91 | -10.33% | 751,200 |
| Feb 28, 2025 | 2.04 | 2.14 | 2.04 | 2.13 | 2.13 | 0.95% | 490,508 |
| Feb 27, 2025 | 2.13 | 2.27 | 2.11 | 2.11 | 2.11 | -0.47% | 389,500 |
| Feb 26, 2025 | 2.11 | 2.20 | 2.11 | 2.12 | 2.12 | 0.47% | 292,446 |
| Feb 25, 2025 | 2.16 | 2.21 | 2.05 | 2.11 | 2.11 | -2.76% | 445,240 |
| Feb 24, 2025 | 2.25 | 2.31 | 2.17 | 2.17 | 2.17 | -4.41% | 477,900 |
| Feb 21, 2025 | 2.42 | 2.42 | 2.25 | 2.27 | 2.27 | -5.42% | 398,418 |
| Feb 20, 2025 | 2.41 | 2.42 | 2.30 | 2.40 | 2.40 | - | 456,216 |
| Feb 19, 2025 | 2.63 | 2.63 | 2.38 | 2.40 | 2.40 | -9.77% | 621,400 |
| Feb 18, 2025 | 2.47 | 2.69 | 2.47 | 2.66 | 2.66 | 7.69% | 325,100 |
| Feb 14, 2025 | 2.42 | 2.48 | 2.42 | 2.47 | 2.47 | 0.82% | 145,909 |
| Feb 13, 2025 | 2.43 | 2.46 | 2.39 | 2.45 | 2.45 | 2.51% | 204,746 |
| Feb 12, 2025 | 2.39 | 2.42 | 2.36 | 2.39 | 2.39 | -1.24% | 162,717 |