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

Enterprise Group Inc (TSX: E )

1.270 -0.060 (-4.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024 1.310 1.350 1.250 1.270 415,702 -0.06(-4.51%)
Jun 13, 2024 1.400 1.400 1.300 1.330 126,044 -0.07(-5.00%)
Jun 12, 2024 1.400 1.450 1.380 1.400 180,533 +0.02(+1.45%)
Jun 11, 2024 1.410 1.410 1.380 1.380 27,315 -0.05(-3.50%)
Jun 10, 2024 1.370 1.430 1.330 1.430 255,992 +0.07(+5.15%)
Jun 07, 2024 1.410 1.420 1.360 1.360 121,862 -0.07(-4.90%)
Jun 06, 2024 1.410 1.430 1.410 1.430 52,741 +0.01(+0.70%)
Jun 05, 2024 1.410 1.440 1.390 1.420 199,849 -0.01(-0.70%)
Jun 04, 2024 1.420 1.430 1.390 1.430 146,528 +0.01(+0.70%)
Jun 03, 2024 1.430 1.440 1.380 1.420 162,977 +0.00(+0.00%)
May 31, 2024 1.370 1.430 1.360 1.420 292,162 +0.06(+4.41%)
May 30, 2024 1.280 1.490 1.260 1.360 600,562 +0.07(+5.43%)
May 29, 2024 1.210 1.290 1.210 1.290 272,834 +0.06(+4.88%)
May 28, 2024 1.250 1.250 1.130 1.230 291,567 -0.02(-1.60%)
May 27, 2024 1.220 1.250 1.220 1.250 111,181 +0.02(+1.63%)
May 24, 2024 1.200 1.230 1.190 1.230 77,535 +0.03(+2.50%)
May 23, 2024 1.230 1.230 1.190 1.200 140,963 -0.02(-1.64%)
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%)
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.