Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprise Group Inc (TSX: E )

1.200 -0.040 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 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 (%)
Jul 04, 2024 1.220 1.240 1.210 1.240 135,134 +0.03(+2.48%)
Jul 03, 2024 1.230 1.240 1.210 1.210 150,820 -0.01(-0.82%)
Jul 02, 2024 1.220 1.260 1.200 1.220 163,656 -0.03(-2.40%)
Jun 28, 2024 1.250 0 +0.00(+0.00%)
Jun 27, 2024 1.240 1.260 1.230 1.250 74,941 -0.01(-0.79%)
Jun 26, 2024 1.220 1.260 1.220 1.260 152,000 +0.01(+0.80%)
Jun 25, 2024 1.260 1.260 1.240 1.250 21,031 +0.00(+0.00%)
Jun 24, 2024 1.270 1.280 1.250 1.250 46,473 -0.02(-1.57%)
Jun 21, 2024 1.250 1.320 1.250 1.270 221,714 +0.02(+1.60%)
Jun 20, 2024 1.210 1.270 1.210 1.250 170,659 +0.03(+2.46%)
Jun 19, 2024 1.220 1.230 1.210 1.220 66,701 +0.00(+0.00%)
Jun 18, 2024 1.210 1.240 1.200 1.220 160,563 -0.01(-0.81%)
Jun 17, 2024 1.230 1.280 1.210 1.230 273,860 -0.04(-3.15%)
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%)
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.