U.S. markets closed

Enterprise Group, Inc. (E.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2750+0.0100 (+3.77%)
At close: 3:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20210.26000.27500.25500.27500.275060,640
Jun 17, 20210.27000.27000.26000.27000.270041,900
Jun 16, 20210.27000.29000.27000.27000.2700872,200
Jun 15, 20210.25000.27000.25000.26000.2600363,100
Jun 14, 20210.26000.26000.25000.25000.2500110,800
Jun 11, 20210.24000.26000.24000.26000.2600466,200
Jun 10, 20210.24000.24000.24000.24000.2400129,300
Jun 09, 20210.24000.25000.24000.24000.2400163,600
Jun 08, 20210.23000.24000.22000.24000.2400281,600
Jun 07, 20210.24000.24000.24000.24000.240030,000
Jun 04, 20210.24000.24000.24000.24000.24001,000
Jun 03, 20210.24000.25000.24000.24000.240024,200
Jun 02, 20210.25000.25000.25000.25000.250010,300
Jun 01, 20210.24000.25000.24000.24000.240074,000
May 31, 20210.24000.24000.24000.24000.240025,700
May 28, 20210.24000.24000.24000.24000.240079,000
May 27, 20210.24000.24000.24000.24000.24001,000
May 26, 20210.23000.24000.23000.24000.240037,300
May 25, 20210.23000.23000.23000.23000.23002,800
May 21, 20210.23000.23000.23000.23000.230051,000
May 20, 20210.25000.25000.24000.24000.240067,700
May 19, 20210.25000.25000.25000.25000.250084,700
May 18, 20210.25000.25000.24000.25000.250068,600
May 17, 20210.24000.24000.23000.24000.240081,700
May 14, 20210.21000.23000.21000.23000.230094,300
May 13, 20210.21000.21000.21000.21000.2100-
May 12, 20210.20000.21000.20000.21000.210076,000
May 11, 20210.19000.20000.19000.20000.200049,000
May 10, 20210.20000.20000.19000.20000.200046,000
May 07, 20210.21000.21000.20000.20000.20001,900
May 06, 20210.21000.21000.20000.20000.20001,000
May 05, 20210.20000.20000.20000.20000.200010,800
May 04, 20210.20000.20000.20000.20000.20005,000
May 03, 20210.20000.20000.20000.20000.2000-
Apr 30, 20210.20000.20000.20000.20000.200020,000
Apr 29, 20210.20000.20000.20000.20000.200031,500
Apr 28, 20210.20000.20000.20000.20000.200016,300
Apr 27, 20210.20000.20000.20000.20000.20004,000
Apr 26, 20210.20000.20000.20000.20000.20001,000
Apr 23, 20210.20000.20000.20000.20000.2000-
Apr 22, 20210.19000.20000.19000.20000.2000139,000
Apr 21, 20210.20000.20000.20000.20000.20001,000
Apr 20, 20210.20000.20000.19000.19000.190015,500
Apr 19, 20210.19000.20000.19000.20000.200025,000
Apr 16, 20210.20000.20000.19000.20000.200049,000
Apr 15, 20210.19000.20000.19000.20000.200028,700
Apr 14, 20210.19000.19000.19000.19000.1900-
Apr 13, 20210.19000.19000.19000.19000.1900-
Apr 12, 20210.19000.20000.19000.19000.190027,000
Apr 09, 20210.19000.19000.18000.18000.180045,000
Apr 08, 20210.19000.19000.19000.19000.19001,500
Apr 07, 20210.19000.19000.19000.19000.19005,000
Apr 06, 20210.19000.19000.19000.19000.19001,000
Apr 05, 20210.19000.19000.19000.19000.190019,100
Apr 01, 20210.19000.19000.19000.19000.190020,100
Mar 31, 20210.19000.19000.19000.19000.1900-
Mar 30, 20210.19000.19000.19000.19000.1900-
Mar 29, 20210.19000.19000.19000.19000.1900500
Mar 26, 20210.20000.20000.19000.19000.190011,000
Mar 25, 20210.21000.21000.20000.20000.20007,200
Mar 24, 20210.20000.20000.20000.20000.2000500
Mar 23, 20210.20000.20000.20000.20000.200012,700
Mar 22, 20210.21000.21000.20000.20000.200033,600
Mar 19, 20210.21000.21000.21000.21000.21001,000
Mar 18, 20210.22000.22000.21000.21000.210010,800
Mar 17, 20210.23000.23000.21000.22000.22009,000
Mar 16, 20210.22000.23000.22000.22000.220012,200
Mar 15, 20210.22000.22000.22000.22000.220011,300
Mar 12, 20210.22000.22000.21000.21000.210037,300
Mar 11, 20210.23000.23000.21000.22000.220037,300
Mar 10, 20210.21000.23000.21000.23000.230058,100
Mar 09, 20210.20000.21000.20000.20000.200021,100
Mar 08, 20210.21000.21000.20000.21000.210077,800
Mar 05, 20210.19000.20000.19000.20000.200076,300
Mar 04, 20210.19000.20000.19000.20000.200019,400
Mar 03, 20210.19000.19000.19000.19000.190010,000
Mar 02, 20210.20000.20000.19000.19000.190024,000
Mar 01, 20210.20000.20000.20000.20000.200056,000
Feb 26, 20210.20000.20000.19000.20000.200045,000
Feb 25, 20210.20000.20000.19000.20000.2000429,500
Feb 24, 20210.20000.20000.20000.20000.200053,200
Feb 23, 20210.20000.20000.20000.20000.200010,000
Feb 22, 20210.20000.20000.19000.20000.200098,800
Feb 19, 20210.20000.20000.20000.20000.20003,500
Feb 18, 20210.20000.20000.20000.20000.20008,700
Feb 17, 20210.20000.20000.20000.20000.200065,500
Feb 16, 20210.20000.21000.20000.20000.2000181,700
Feb 12, 20210.20000.20000.20000.20000.200011,500
Feb 11, 20210.20000.20000.20000.20000.200025,800
Feb 10, 20210.20000.20000.20000.20000.200068,200
Feb 09, 20210.20000.20000.20000.20000.200081,500
Feb 08, 20210.20000.20000.20000.20000.200043,800
Feb 05, 20210.20000.21000.20000.21000.2100141,400
Feb 04, 20210.20000.21000.20000.20000.200089,500
Feb 03, 20210.20000.21000.20000.21000.2100137,100
Feb 02, 20210.20000.20000.20000.20000.200062,500
Feb 01, 20210.21000.21000.19000.20000.200066,500
Jan 29, 20210.20000.20000.20000.20000.20007,500
Jan 28, 20210.21000.22000.21000.21000.210014,200
Jan 27, 20210.22000.22000.21000.21000.210092,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...