Skip to main content
Enterprise Group, Inc. (TSX: E)
Canada flag Canada · Delayed Price · Currency is CAD
2.300
+0.050 (2.22%)
Jan 20, 2025, 4:00 PM EST

Enterprise Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20252.202.292.202.252.253.21%177,312
Jan 16, 20252.272.272.172.182.18-1.36%263,608
Jan 15, 20252.172.272.162.212.213.76%516,226
Jan 14, 20252.192.252.112.132.13-2.29%405,700
Jan 13, 20252.092.212.072.182.181.87%735,231
Jan 10, 20252.272.272.132.142.14-5.31%504,045
Jan 9, 20252.322.352.252.262.26-1.31%259,600
Jan 8, 20252.452.452.242.292.29-7.66%631,333
Jan 7, 20252.352.492.322.482.487.83%1,113,543
Jan 6, 20252.082.362.082.302.3010.58%1,268,540
Jan 3, 20252.052.112.002.082.082.46%343,310
Jan 2, 20251.912.071.912.032.037.41%665,004
Dec 31, 20241.841.901.841.891.892.72%287,427
Dec 30, 20241.881.881.831.841.84-2.65%180,615
Dec 27, 20241.881.901.851.891.890.53%172,900
Dec 24, 20241.851.891.851.881.881.62%111,035
Dec 23, 20241.821.881.811.851.851.65%124,700
Dec 20, 20241.781.881.781.821.821.68%256,345
Dec 19, 20241.871.891.791.791.79-3.76%258,817
Dec 18, 20241.861.911.811.861.860.54%384,600
Dec 17, 20241.901.901.831.851.85-3.65%329,500
Dec 16, 20241.782.011.781.921.928.47%778,434
Dec 13, 20241.801.851.771.771.77-4.32%395,000
Dec 12, 20241.901.931.851.851.85-2.12%220,700
Dec 11, 20241.931.941.871.891.89-1.05%681,900
Dec 10, 20241.981.981.901.911.91-2.55%435,132
Dec 9, 20241.982.001.941.961.96-1.01%470,700
Dec 6, 20241.972.011.931.981.980.51%437,800
Dec 5, 20241.992.011.951.971.97-1.01%643,829
Dec 4, 20242.062.061.991.991.99-3.40%748,208
Dec 3, 20242.142.142.042.062.06-2.37%523,500
Dec 2, 20242.282.282.062.112.11-6.64%826,144
Nov 29, 20242.072.282.062.262.269.18%1,210,825
Nov 28, 20242.112.142.022.072.07-3.72%414,900
Nov 27, 20241.972.191.942.152.15-1.38%1,180,320
Nov 26, 20242.092.202.082.182.182.83%193,411
Nov 25, 20242.202.292.102.122.12-3.20%346,900
Nov 22, 20242.232.232.152.192.19-1.35%279,315
Nov 21, 20242.062.242.022.222.229.36%665,500
Nov 20, 20241.892.071.862.032.038.56%576,924
Nov 19, 20241.871.901.861.871.87-0.53%93,600
Nov 18, 20241.721.921.721.881.888.67%428,920
Nov 15, 20241.731.771.721.731.73-1.70%337,449
Nov 14, 20241.841.841.741.761.76-4.86%480,113
Nov 13, 20241.911.921.851.851.85-1.07%341,600
Nov 12, 20241.811.911.811.871.873.89%382,000
Nov 11, 20241.801.911.731.801.801.69%625,900
Nov 8, 20242.002.001.771.771.77-19.18%2,427,605
Nov 7, 20242.202.242.122.192.191.39%291,300
Nov 6, 20242.122.182.102.162.163.35%252,941
Nov 5, 20242.112.132.062.092.09-154,242
Nov 4, 20242.112.172.092.092.09-3.24%232,726
Nov 1, 20242.092.192.092.162.162.86%233,400
Oct 31, 20242.152.152.082.102.10-1.41%151,600
Oct 30, 20242.132.162.112.132.130.47%141,639
Oct 29, 20242.112.172.082.122.12-0.93%284,400
Oct 28, 20242.242.242.102.142.14-4.46%506,800
Oct 25, 20242.132.282.132.242.245.66%685,901
Oct 24, 20242.072.162.072.122.122.42%273,428
Oct 23, 20242.152.152.042.072.07-4.17%572,131
Oct 22, 20242.232.242.132.162.16-4.42%522,200
Oct 21, 20242.302.312.202.262.26-260,800
Oct 18, 20242.202.282.202.262.262.73%384,513
Oct 17, 20242.292.332.202.202.20-4.35%614,600
Oct 16, 20242.362.362.282.302.30-2.13%332,400
Oct 15, 20242.482.502.312.352.35-4.86%537,248
Oct 11, 20242.392.522.362.472.472.92%759,700
Oct 10, 20242.422.452.342.402.40-407,000
Oct 9, 20242.382.402.282.402.402.13%740,800
Oct 8, 20242.152.362.152.352.3510.33%579,800
Oct 7, 20242.092.142.082.132.131.91%199,819
Oct 4, 20242.122.122.062.092.090.48%222,539
Oct 3, 20242.052.122.052.082.082.46%225,000
Oct 2, 20242.102.102.032.032.03-3.33%227,135
Oct 1, 20242.082.152.072.102.101.94%297,200
Sep 30, 20242.202.212.032.062.06-8.04%628,300
Sep 27, 20242.032.282.002.242.2411.44%1,027,300
Sep 26, 20242.002.101.972.012.01-1.47%337,500
Sep 25, 20242.042.111.922.042.04-735,001
Sep 24, 20241.992.061.982.042.043.55%707,706
Sep 23, 20241.972.001.921.971.97-520,320
Sep 20, 20241.891.971.861.971.974.23%653,503
Sep 19, 20241.821.921.761.891.893.85%718,900
Sep 18, 20241.761.851.721.821.824.60%220,402
Sep 17, 20241.751.761.691.741.74-488,800
Sep 16, 20241.731.741.681.741.74-131,900
Sep 13, 20241.691.751.691.741.742.96%225,400
Sep 12, 20241.671.701.601.691.694.97%251,404
Sep 11, 20241.571.671.571.611.610.63%350,500
Sep 10, 20241.601.601.541.601.60-164,700
Sep 9, 20241.521.601.511.601.607.38%150,200
Sep 6, 20241.531.551.461.491.49-1.32%176,746
Sep 5, 20241.571.571.471.511.51-1.31%135,000
Sep 4, 20241.511.601.501.531.53-186,515
Sep 3, 20241.631.631.511.531.53-6.13%234,423
Aug 30, 20241.521.641.491.631.638.67%457,900
Aug 29, 20241.421.501.401.501.505.63%230,707
Aug 28, 20241.431.431.401.421.42-0.70%134,000
Aug 27, 20241.421.431.401.431.431.42%95,308
Aug 26, 20241.401.471.401.411.41-0.70%167,600