Enterprise Group, Inc. (TSX:E)
Canada · Delayed Price · Currency is CAD 1.370
+0.010 (0.74%)
May 8, 2026, 4:00 PM EST
Enterprise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | 58,075 |
| May 7, 2026 | 1.39 | 1.41 | 1.32 | 1.36 | 1.36 | -1.45% | 109,814 |
| May 6, 2026 | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -4.17% | 74,059 |
| May 5, 2026 | 1.51 | 1.52 | 1.43 | 1.44 | 1.44 | -4.00% | 90,620 |
| May 4, 2026 | 1.49 | 1.55 | 1.45 | 1.50 | 1.50 | 1.35% | 126,543 |
| May 1, 2026 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | 0.68% | 112,614 |
| Apr 30, 2026 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -2.00% | 105,479 |
| Apr 29, 2026 | 1.59 | 1.63 | 1.50 | 1.50 | 1.50 | -4.46% | 267,111 |
| Apr 28, 2026 | 1.55 | 1.59 | 1.50 | 1.57 | 1.57 | 4.67% | 296,646 |
| Apr 27, 2026 | 1.41 | 1.53 | 1.41 | 1.50 | 1.50 | 7.14% | 352,745 |
| Apr 24, 2026 | 1.40 | 1.46 | 1.36 | 1.40 | 1.40 | 2.19% | 96,924 |
| Apr 23, 2026 | 1.43 | 1.44 | 1.35 | 1.37 | 1.37 | -4.20% | 81,136 |
| Apr 22, 2026 | 1.44 | 1.46 | 1.40 | 1.43 | 1.43 | - | 144,408 |
| Apr 21, 2026 | 1.40 | 1.47 | 1.38 | 1.43 | 1.43 | 3.62% | 232,674 |
| Apr 20, 2026 | 1.36 | 1.41 | 1.36 | 1.38 | 1.38 | -0.72% | 81,052 |
| Apr 17, 2026 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 1.46% | 132,429 |
| Apr 16, 2026 | 1.36 | 1.40 | 1.32 | 1.37 | 1.37 | - | 120,962 |
| Apr 15, 2026 | 1.38 | 1.42 | 1.32 | 1.37 | 1.37 | - | 166,056 |
| Apr 14, 2026 | 1.31 | 1.41 | 1.27 | 1.37 | 1.37 | 8.73% | 267,897 |
| Apr 13, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | 1.61% | 68,721 |
| Apr 10, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 94,174 |
| Apr 9, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 219,864 |
| Apr 8, 2026 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | - | 127,421 |
| Apr 7, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 108,302 |
| Apr 6, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | - | 70,880 |
| Apr 2, 2026 | 1.21 | 1.25 | 1.18 | 1.25 | 1.25 | 3.31% | 140,607 |
| Apr 1, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 119,286 |
| Mar 31, 2026 | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | 5.17% | 323,796 |
| Mar 30, 2026 | 1.13 | 1.18 | 1.12 | 1.16 | 1.16 | 2.65% | 309,943 |
| Mar 27, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 0.89% | 200,970 |
| Mar 26, 2026 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 1.82% | 225,203 |
| Mar 25, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 89,192 |
| Mar 24, 2026 | 1.10 | 1.14 | 1.09 | 1.12 | 1.12 | 1.82% | 246,872 |
| Mar 23, 2026 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 3.77% | 153,235 |
| Mar 20, 2026 | 1.05 | 1.10 | 1.03 | 1.06 | 1.06 | -2.75% | 169,654 |
| Mar 19, 2026 | 1.06 | 1.11 | 1.03 | 1.09 | 1.09 | 1.87% | 143,130 |
| Mar 18, 2026 | 1.02 | 1.11 | 1.02 | 1.07 | 1.07 | 3.88% | 202,589 |
| Mar 17, 2026 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -6.36% | 435,201 |
| Mar 16, 2026 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | - | 154,988 |
| Mar 13, 2026 | 1.24 | 1.24 | 1.08 | 1.10 | 1.10 | -12.70% | 779,301 |
| Mar 12, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 36,325 |
| Mar 11, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 27,766 |
| Mar 10, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -4.55% | 74,714 |
| Mar 9, 2026 | 1.22 | 1.32 | 1.22 | 1.32 | 1.32 | 8.20% | 144,396 |
| 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 |