Skip to main content
Enthusiast Gaming Holdings Inc. (TSX: EGLX)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
0.00 (0.00%)
Feb 4, 2025, 3:55 PM EST

TSX:EGLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20250.130.130.130.130.13-43,193
Feb 3, 20250.130.130.130.130.13-3.70%29,625
Jan 31, 20250.140.140.140.140.14-27,200
Jan 30, 20250.140.140.140.140.14-2,500
Jan 29, 20250.140.140.130.140.14-98,803
Jan 28, 20250.140.140.130.140.14-40,900
Jan 27, 20250.130.140.130.140.143.85%23,100
Jan 24, 20250.130.130.130.130.13-99,700
Jan 23, 20250.130.140.130.130.13-3.70%5,600
Jan 22, 20250.140.140.140.140.14-6.90%48,400
Jan 21, 20250.140.150.140.150.157.41%126,813
Jan 20, 20250.140.140.140.140.143.85%53,300
Jan 17, 20250.130.150.130.130.13-3.70%139,636
Jan 16, 20250.130.140.130.140.143.85%68,300
Jan 15, 20250.130.130.130.130.13-3.70%76,200
Jan 14, 20250.130.140.130.140.14-80,920
Jan 13, 20250.140.140.130.140.143.85%38,542
Jan 10, 20250.130.140.130.130.13-18,229
Jan 9, 20250.140.140.130.130.13-3.70%8,200
Jan 8, 20250.140.140.130.140.14-11,811
Jan 7, 20250.150.150.140.140.14-6.90%39,227
Jan 6, 20250.140.150.130.150.157.41%157,400
Jan 3, 20250.130.140.130.140.14-68,000
Jan 2, 20250.130.140.130.140.143.85%52,600
Dec 31, 20240.130.140.120.130.13-3.70%273,140
Dec 30, 20240.140.150.130.140.14-3.57%217,619
Dec 27, 20240.150.150.140.140.14-3.45%232,833
Dec 24, 20240.160.160.150.150.15-3.33%87,840
Dec 23, 20240.150.160.150.150.15-265,000
Dec 20, 20240.150.150.150.150.15-36,306
Dec 19, 20240.160.160.150.150.15-52,000
Dec 18, 20240.160.160.150.150.15-3.23%77,400
Dec 17, 20240.160.160.150.160.16-98,700
Dec 16, 20240.150.180.150.160.16-3.13%153,900
Dec 13, 20240.160.180.160.160.16-5.88%210,939
Dec 12, 20240.160.170.160.170.179.68%603,400
Dec 11, 20240.150.170.150.160.166.90%313,000
Dec 10, 20240.160.160.140.150.15-3.33%324,500
Dec 9, 20240.150.160.150.150.15-3.23%68,822
Dec 6, 20240.170.170.160.160.16-8.82%222,444
Dec 5, 20240.150.170.150.170.179.68%402,145
Dec 4, 20240.150.160.150.160.16-253,500
Dec 3, 20240.150.160.150.160.163.33%84,200
Dec 2, 20240.150.150.140.150.15-165,300
Nov 29, 20240.150.150.150.150.153.45%69,945
Nov 28, 20240.140.150.140.150.15-3.33%5,502
Nov 27, 20240.150.160.150.150.153.45%59,100
Nov 26, 20240.150.160.150.150.15-6.45%52,200
Nov 25, 20240.160.160.150.160.16-3.13%37,000
Nov 22, 20240.170.170.140.160.163.23%113,308
Nov 21, 20240.180.180.160.160.16-11.43%242,222
Nov 20, 20240.170.180.170.180.182.94%43,200
Nov 19, 20240.180.180.170.170.17-2.86%201,518
Nov 18, 20240.170.180.160.180.1816.67%776,400
Nov 15, 20240.150.150.140.150.153.45%473,615
Nov 14, 20240.130.150.130.150.1511.54%152,600
Nov 13, 20240.130.140.130.130.13-34,516
Nov 12, 20240.130.140.130.130.13-83,823
Nov 11, 20240.130.140.130.130.13-180,332
Nov 8, 20240.130.140.130.130.13-19,008
Nov 7, 20240.140.140.130.130.13-7.14%155,000
Nov 6, 20240.130.140.130.140.14-79,000
Nov 5, 20240.140.140.140.140.14-51,120
Nov 4, 20240.140.140.140.140.14-198,241
Nov 1, 20240.140.150.140.140.14-295,029
Oct 31, 20240.140.140.140.140.14-17,000
Oct 30, 20240.140.150.140.140.14-3.45%60,500
Oct 29, 20240.150.150.140.150.15-32,109
Oct 28, 20240.150.150.150.150.15-40,400
Oct 25, 20240.150.150.140.150.15-32,139
Oct 24, 20240.150.150.150.150.15-3.33%146,700
Oct 23, 20240.150.150.150.150.15-5,000
Oct 22, 20240.150.150.150.150.157.14%7,000
Oct 21, 20240.150.150.140.140.14-3.45%22,600
Oct 18, 20240.150.150.140.150.15-3.33%77,700
Oct 17, 20240.140.150.140.150.153.45%55,200
Oct 16, 20240.140.150.140.150.153.57%54,400
Oct 15, 20240.140.150.140.140.14-3.45%78,400
Oct 11, 20240.150.150.140.150.15-3.33%200,200
Oct 10, 20240.140.150.140.150.153.45%45,148
Oct 9, 20240.140.150.140.150.15-98,500
Oct 8, 20240.150.150.140.150.15-3.33%85,000
Oct 7, 20240.150.150.150.150.15-59,605
Oct 4, 20240.150.150.150.150.15-67,020
Oct 3, 20240.150.150.150.150.15-26,800
Oct 2, 20240.150.150.150.150.15-50,107
Oct 1, 20240.140.150.140.150.153.45%26,043
Sep 30, 20240.150.150.140.150.15-30,500
Sep 27, 20240.140.150.140.150.15-3.33%5,602
Sep 26, 20240.140.150.140.150.15-47,000
Sep 25, 20240.150.160.150.150.153.45%62,522
Sep 24, 20240.150.150.140.150.15-68,042
Sep 23, 20240.140.150.140.150.153.57%25,500
Sep 20, 20240.150.150.140.140.14-271,228
Sep 19, 20240.140.150.140.140.14-3.45%595,900
Sep 18, 20240.150.150.150.150.15-24,500
Sep 17, 20240.150.150.140.150.15-3.33%61,200
Sep 16, 20240.140.160.140.150.15-27,742
Sep 13, 20240.150.150.140.150.15-45,040
Sep 12, 20240.150.150.140.150.157.14%24,702