Enterprise Group, Inc. (TSX:E)
Canada · Delayed Price · Currency is CAD 1.530
-0.070 (-4.38%)
Jul 30, 2026, 4:00 PM EST
Enterprise Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.61 | 1.61 | 1.52 | 1.53 | - | -4.38% | 70,397 |
| Jul 29, 2026 | 1.62 | 1.64 | 1.58 | 1.60 | 1.60 | -0.62% | 101,195 |
| Jul 28, 2026 | 1.60 | 1.64 | 1.58 | 1.61 | 1.61 | - | 84,239 |
| Jul 27, 2026 | 1.63 | 1.68 | 1.60 | 1.61 | 1.61 | -3.59% | 209,461 |
| Jul 24, 2026 | 1.70 | 1.73 | 1.67 | 1.67 | 1.67 | -1.76% | 112,092 |
| Jul 23, 2026 | 1.68 | 1.72 | 1.66 | 1.70 | 1.70 | 0.59% | 148,373 |
| Jul 22, 2026 | 1.60 | 1.72 | 1.60 | 1.69 | 1.69 | 6.96% | 331,063 |
| Jul 21, 2026 | 1.56 | 1.59 | 1.53 | 1.58 | 1.58 | - | 92,200 |
| Jul 20, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -1.86% | 50,838 |
| Jul 17, 2026 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | -0.62% | 82,086 |
| Jul 16, 2026 | 1.61 | 1.62 | 1.58 | 1.62 | 1.62 | 0.62% | 90,240 |
| Jul 15, 2026 | 1.60 | 1.62 | 1.57 | 1.61 | 1.61 | 1.90% | 189,597 |
| Jul 14, 2026 | 1.55 | 1.58 | 1.53 | 1.58 | 1.58 | 2.60% | 219,181 |
| Jul 13, 2026 | 1.49 | 1.55 | 1.49 | 1.54 | 1.54 | 2.67% | 522,356 |
| Jul 10, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | 0.67% | 95,344 |
| Jul 9, 2026 | 1.45 | 1.55 | 1.45 | 1.49 | 1.49 | 4.93% | 354,316 |
| Jul 8, 2026 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 72,654 |
| Jul 7, 2026 | 1.42 | 1.46 | 1.38 | 1.44 | 1.44 | 0.70% | 65,712 |
| Jul 6, 2026 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -1.38% | 49,231 |
| Jul 3, 2026 | 1.48 | 1.50 | 1.44 | 1.45 | 1.45 | -2.03% | 96,957 |
| Jul 2, 2026 | 1.43 | 1.51 | 1.43 | 1.48 | 1.48 | 4.23% | 169,724 |
| Jun 30, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 2.90% | 41,649 |
| Jun 29, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 22,336 |
| Jun 26, 2026 | 1.40 | 1.41 | 1.35 | 1.40 | 1.40 | - | 61,576 |
| Jun 25, 2026 | 1.43 | 1.43 | 1.36 | 1.40 | 1.40 | -1.41% | 136,753 |
| Jun 24, 2026 | 1.37 | 1.46 | 1.36 | 1.42 | 1.42 | 3.65% | 169,668 |
| Jun 23, 2026 | 1.37 | 1.42 | 1.35 | 1.37 | 1.37 | -2.84% | 93,621 |
| Jun 22, 2026 | 1.37 | 1.46 | 1.35 | 1.41 | 1.41 | 2.92% | 166,171 |
| Jun 19, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | 2.24% | 53,425 |
| Jun 18, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 1.52% | 14,757 |
| Jun 17, 2026 | 1.37 | 1.39 | 1.32 | 1.32 | 1.32 | -2.22% | 82,768 |
| Jun 16, 2026 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 1.50% | 71,411 |
| Jun 15, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 5.56% | 111,544 |
| Jun 12, 2026 | 1.23 | 1.28 | 1.22 | 1.26 | 1.26 | 2.44% | 70,701 |
| Jun 11, 2026 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | -0.81% | 32,084 |
| Jun 10, 2026 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 120,224 |
| Jun 9, 2026 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | 0.79% | 63,997 |
| Jun 8, 2026 | 1.23 | 1.29 | 1.20 | 1.26 | 1.26 | -1.56% | 85,225 |
| Jun 5, 2026 | 1.33 | 1.33 | 1.25 | 1.28 | 1.28 | -3.03% | 210,881 |
| Jun 4, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 15,331 |
| Jun 3, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 53,375 |
| Jun 2, 2026 | 1.27 | 1.35 | 1.27 | 1.34 | 1.34 | 6.35% | 195,036 |
| Jun 1, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | - | 36,545 |
| May 29, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 69,598 |
| May 28, 2026 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 116,702 |
| May 27, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 67,376 |
| May 26, 2026 | 1.27 | 1.35 | 1.27 | 1.28 | 1.28 | 0.79% | 241,555 |
| May 25, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 62,608 |
| May 22, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 144,348 |
| May 21, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 80,936 |