Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprise Group Inc (TSX: E )

1.220 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 1.210 1.230 1.200 1.220 99,484 +0.00(+0.00%)
May 21, 2024 1.240 1.240 1.200 1.220 265,378 -0.04(-3.17%)
May 17, 2024 1.260 0 +0.06(+5.00%)
May 16, 2024 1.200 1.230 1.190 1.200 84,677 -0.01(-0.83%)
May 15, 2024 1.210 1.210 1.190 1.210 94,913 +0.01(+0.83%)
May 14, 2024 1.200 1.220 1.190 1.200 103,103 +0.00(+0.00%)
May 13, 2024 1.230 1.230 1.200 1.200 83,495 -0.04(-3.23%)
May 10, 2024 1.240 1.240 1.180 1.240 172,846 +0.00(+0.00%)
May 09, 2024 1.190 1.250 1.180 1.240 562,696 +0.07(+5.98%)
May 08, 2024 1.180 1.180 1.140 1.170 213,983 +0.00(+0.00%)
May 07, 2024 1.150 1.190 1.140 1.170 188,573 -0.01(-0.85%)
May 06, 2024 1.180 1.180 1.140 1.180 169,032 +0.01(+0.85%)
May 03, 2024 1.170 1.180 1.130 1.170 190,551 -0.04(-3.31%)
May 02, 2024 1.120 1.250 1.100 1.210 250,253 +0.09(+8.04%)
May 01, 2024 1.090 1.120 1.090 1.120 76,244 +0.02(+1.82%)
Apr 30, 2024 1.110 1.120 1.090 1.100 99,390 -0.01(-0.90%)
Apr 29, 2024 1.090 1.120 1.090 1.110 153,303 +0.00(+0.00%)
Apr 26, 2024 1.100 1.120 1.090 1.110 138,700 +0.01(+0.91%)
Apr 25, 2024 1.100 1.110 1.090 1.100 208,347 +0.01(+0.92%)
Apr 24, 2024 1.130 1.130 1.090 1.090 279,358 -0.03(-2.68%)
Apr 23, 2024 1.100 1.130 1.100 1.120 121,632 +0.02(+1.82%)
Apr 22, 2024 1.090 1.120 1.080 1.100 114,719 +0.02(+1.85%)
Apr 19, 2024 1.110 1.110 1.080 1.080 137,135 -0.02(-1.82%)
Apr 18, 2024 1.150 1.150 1.100 1.100 259,637 -0.05(-4.35%)
Apr 17, 2024 1.100 1.150 1.080 1.150 183,854 +0.07(+6.48%)
Apr 16, 2024 1.100 1.110 1.080 1.080 196,225 +0.00(+0.00%)
Apr 15, 2024 1.130 1.130 1.060 1.080 509,609 -0.05(-4.42%)
Apr 12, 2024 1.160 1.170 1.110 1.130 448,623 +0.00(+0.00%)
Apr 11, 2024 1.200 1.200 1.130 1.130 825,065 -0.02(-1.74%)
Apr 10, 2024 1.110 1.200 1.080 1.150 939,631 +0.04(+3.60%)
Apr 09, 2024 1.230 1.230 1.100 1.110 2,042,965 -0.12(-9.76%)
Apr 08, 2024 0.9200 1.300 0.9000 1.230 2,834,264 +0.30(+32.26%)
Apr 05, 2024 0.9300 0.9400 0.9100 0.9300 106,000 +0.00(+0.00%)
Apr 04, 2024 0.8800 0.9400 0.8800 0.9300 491,009 +0.05(+5.68%)
Apr 03, 2024 0.8600 0.8900 0.8600 0.8800 612,496 +0.02(+2.33%)
Apr 02, 2024 0.8500 0.8600 0.8400 0.8600 174,705 +0.01(+1.18%)
Apr 01, 2024 0.8500 0.8600 0.8400 0.8500 33,351 +0.00(+0.00%)
Mar 28, 2024 0.8500 0 -0.01(-1.16%)
Mar 27, 2024 0.8600 0.8600 0.8500 0.8600 33,003 +0.01(+1.18%)
Mar 26, 2024 0.8500 0.8600 0.8500 0.8500 26,742 -0.01(-1.16%)
Mar 25, 2024 0.8600 0.8600 0.8400 0.8600 66,917 +0.00(+0.00%)
Mar 22, 2024 0.8500 0.8600 0.8500 0.8600 66,000 +0.01(+1.18%)
Mar 21, 2024 0.8200 0.8600 0.8200 0.8500 21,200 +0.03(+3.66%)
Mar 20, 2024 0.8400 0.8400 0.8000 0.8200 60,429 -0.02(-2.38%)
Mar 19, 2024 0.8500 0.8600 0.8400 0.8400 39,103 -0.02(-2.33%)
Mar 18, 2024 0.8400 0.8600 0.8400 0.8600 23,500 +0.01(+1.18%)
Mar 15, 2024 0.8500 0.8600 0.8400 0.8500 49,000 +0.00(+0.00%)
Mar 14, 2024 0.8400 0.8500 0.8400 0.8500 52,000 +0.00(+0.00%)
Mar 13, 2024 0.8300 0.8500 0.8300 0.8500 167,750 +0.02(+2.41%)
Mar 12, 2024 0.8500 0.8600 0.8000 0.8300 124,965 -0.03(-3.49%)
Mar 11, 2024 0.8900 0.8900 0.8500 0.8600 83,060 +0.00(+0.00%)
Mar 08, 2024 0.9000 0.9000 0.8500 0.8600 123,873 -0.06(-6.52%)
Mar 07, 2024 0.9000 0.9200 0.8900 0.9200 175,453 +0.07(+8.24%)
Mar 06, 2024 0.8600 0.8700 0.8500 0.8500 9,950 -0.01(-1.16%)
Mar 05, 2024 0.8600 0.8600 0.8600 0.8600 10,500 +0.00(+0.00%)
Mar 04, 2024 0.8400 0.8600 0.8400 0.8600 46,549 +0.01(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.