U.S. Markets open in 7 hrs 8 mins

Enterprise Group, Inc. (E.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
0.305-0.005 (-1.613%)
At close: 3:12PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20170.310.310.300.310.3124,900
Sep 21, 20170.310.310.310.310.314,200
Sep 20, 20170.310.320.310.310.3113,300
Sep 19, 20170.310.310.300.310.3115,500
Sep 18, 20170.300.310.300.300.3038,000
Sep 15, 20170.320.320.300.310.317,200
Sep 14, 20170.310.310.300.300.3076,800
Sep 13, 20170.300.310.300.310.3138,300
Sep 12, 20170.310.310.300.310.3161,300
Sep 11, 20170.300.320.300.300.3060,800
Sep 08, 20170.310.310.300.310.3133,000
Sep 07, 20170.310.310.310.310.3131,700
Sep 06, 20170.300.320.290.300.30105,900
Sep 05, 20170.300.300.300.300.309,000
Sep 01, 20170.310.320.310.320.3215,900
Aug 31, 20170.320.320.300.310.3161,700
Aug 30, 20170.310.310.300.310.3131,500
Aug 29, 20170.310.310.310.310.313,000
Aug 28, 20170.320.320.320.320.3210,200
Aug 25, 20170.320.320.320.320.327,600
Aug 24, 20170.330.330.320.320.3282,500
Aug 23, 20170.330.330.330.330.33-
Aug 22, 20170.330.330.330.330.331,500
Aug 21, 20170.330.330.330.330.33500
Aug 18, 20170.330.330.330.330.332,500
Aug 17, 20170.330.330.330.330.3311,900
Aug 16, 20170.340.340.340.340.34500
Aug 15, 20170.370.370.340.340.3411,300
Aug 14, 20170.330.370.330.370.3789,400
Aug 11, 20170.330.340.330.330.3353,900
Aug 10, 20170.340.340.330.330.3328,000
Aug 09, 20170.330.330.330.330.3322,500
Aug 08, 20170.330.330.330.330.331,900
Aug 04, 20170.330.330.330.330.3326,000
Aug 03, 20170.320.330.320.330.3312,700
Aug 02, 20170.320.330.320.330.3325,700
Aug 01, 20170.320.320.320.320.3251,500
Jul 31, 20170.320.330.320.330.338,000
Jul 28, 20170.320.320.320.320.32500
Jul 27, 20170.320.320.320.320.323,700
Jul 26, 20170.330.330.330.330.331,000
Jul 25, 20170.330.340.330.330.3322,500
Jul 24, 20170.330.330.320.320.3227,300
Jul 21, 20170.330.330.330.330.337,700
Jul 20, 20170.330.340.330.340.3416,300
Jul 19, 20170.320.330.320.320.3218,300
Jul 18, 20170.330.330.330.330.331,000
Jul 17, 20170.330.330.320.320.3211,700
Jul 14, 20170.330.330.320.330.339,200
Jul 13, 20170.330.330.330.330.334,500
Jul 12, 20170.330.330.330.330.33-
Jul 11, 20170.330.330.330.330.33500
Jul 10, 20170.330.330.330.330.339,500
Jul 07, 20170.330.330.330.330.3320,000
Jul 06, 20170.340.340.330.330.3319,600
Jul 05, 20170.330.330.330.330.3351,400
Jul 04, 20170.350.350.320.320.3260,500
Jun 30, 20170.330.350.330.350.3532,000
Jun 29, 20170.330.330.320.320.3217,900
Jun 28, 20170.350.350.330.350.355,300
Jun 27, 20170.340.340.340.340.3434,000
Jun 26, 20170.340.340.320.320.3225,300
Jun 23, 20170.350.350.320.320.3239,000
Jun 22, 20170.340.340.340.340.3444,600
Jun 21, 20170.320.340.320.340.3473,200
Jun 20, 20170.330.340.330.340.3417,500
Jun 19, 20170.330.340.300.340.34182,100
Jun 16, 20170.310.330.300.320.3214,200
Jun 15, 20170.310.310.310.310.312,500
Jun 14, 20170.320.320.320.320.323,800
Jun 13, 20170.320.330.320.330.335,500
Jun 12, 20170.320.330.320.330.3328,700
Jun 09, 20170.320.330.310.320.3256,000
Jun 08, 20170.310.320.310.320.3237,500
Jun 07, 20170.310.320.300.310.3156,800
Jun 06, 20170.320.320.300.300.30219,300
Jun 05, 20170.300.300.300.300.306,000
Jun 02, 20170.300.300.300.300.3016,300
Jun 01, 20170.280.310.280.300.3043,400
May 31, 20170.300.300.300.300.30110,000
May 30, 20170.310.310.300.300.3020,600
May 29, 20170.300.310.300.310.3120,700
May 26, 20170.310.310.300.300.3073,300
May 25, 20170.310.310.300.310.3112,200
May 24, 20170.310.320.310.320.3219,000
May 23, 20170.300.310.300.310.3120,400
May 19, 20170.300.310.300.300.3021,900
May 18, 20170.300.300.280.300.30478,000
May 17, 20170.310.310.300.300.301,500
May 16, 20170.300.310.300.310.319,300
May 15, 20170.300.320.300.300.3029,000
May 12, 20170.310.310.300.300.3050,000
May 11, 20170.310.310.310.310.31-
May 10, 20170.310.310.310.310.319,500
May 09, 20170.300.310.300.310.3144,800
May 08, 20170.310.310.300.300.306,300
May 05, 20170.310.310.310.310.316,700
May 04, 20170.310.320.300.300.3026,200
May 03, 20170.310.310.310.310.3120,200
May 02, 20170.320.320.320.320.32-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...