S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Enterprise Group Inc (E)
Enterprise Group Inc (E) Historical

E Enterprise Group Inc

1.24

0.07 (5.98%)

May 09 2024 - Closed

Delayed by 15 minutes

E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	1.17	0.00	0.00%	1.18	1.18	1.14	213,983
May 07 2024	1.17	-0.01	-0.85%	1.15	1.19	1.14	188,573
May 06 2024	1.18	0.01	0.85%	1.18	1.18	1.14	169,032
May 03 2024	1.17	-0.04	-3.31%	1.17	1.18	1.13	190,551
May 02 2024	1.21	0.09	8.04%	1.12	1.25	1.10	250,253
May 01 2024	1.12	0.02	1.82%	1.09	1.12	1.09	76,244
Apr 30 2024	1.10	-0.01	-0.90%	1.11	1.12	1.09	99,390
Apr 29 2024	1.11	0.01	0.91%	1.09	1.12	1.09	153,303
Apr 26 2024	1.10	0.00	0.00%	1.10	1.10	1.10	0
Apr 25 2024	1.10	0.01	0.92%	1.10	1.11	1.09	208,347
Apr 24 2024	1.09	-0.03	-2.68%	1.13	1.13	1.09	279,358
Apr 23 2024	1.12	0.02	1.82%	1.10	1.13	1.10	121,632
Apr 22 2024	1.10	0.02	1.85%	1.09	1.12	1.08	114,719
Apr 19 2024	1.08	-0.02	-1.82%	1.11	1.11	1.08	137,135
Apr 18 2024	1.10	-0.05	-4.35%	1.15	1.15	1.10	259,637
Apr 17 2024	1.15	0.07	6.48%	1.10	1.15	1.08	183,854
Apr 16 2024	1.08	0.00	0.00%	1.10	1.11	1.08	196,225
Apr 15 2024	1.08	-0.05	-4.42%	1.13	1.13	1.06	509,609
Apr 12 2024	1.13	0.00	0.00%	1.16	1.17	1.11	448,623
Apr 11 2024	1.13	-0.02	-1.74%	1.20	1.20	1.13	825,065
Apr 10 2024	1.15	0.04	3.60%	1.11	1.20	1.08	939,631
Apr 09 2024	1.11	-0.12	-9.76%	1.23	1.23	1.10	2,042,965
Apr 08 2024	1.23	0.30	32.26%	0.92	1.30	0.90	2,834,264
Apr 05 2024	0.93	0.00	0.00%	0.93	0.94	0.91	106,000
Apr 04 2024	0.93	0.05	5.68%	0.88	0.94	0.88	491,009
Apr 03 2024	0.88	0.02	2.33%	0.86	0.89	0.86	612,496
Apr 02 2024	0.86	0.01	1.18%	0.85	0.86	0.84	174,705
Apr 01 2024	0.85	0.00	0.00%	0.85	0.86	0.84	33,351
Mar 28 2024	0.85	-0.01	-1.16%	0.86	0.86	0.85	31,075
Mar 27 2024	0.86	0.01	1.18%	0.86	0.86	0.85	33,003
Mar 26 2024	0.85	-0.01	-1.16%	0.85	0.86	0.85	26,742
Mar 25 2024	0.86	0.00	0.00%	0.86	0.86	0.84	66,917
Mar 22 2024	0.86	0.01	1.18%	0.85	0.86	0.85	66,000
Mar 21 2024	0.85	0.03	3.66%	0.82	0.86	0.82	21,200
Mar 20 2024	0.82	-0.02	-2.38%	0.84	0.84	0.80	60,429
Mar 19 2024	0.84	-0.02	-2.33%	0.85	0.86	0.84	39,103
Mar 18 2024	0.86	0.01	1.18%	0.84	0.86	0.84	23,500
Mar 15 2024	0.85	0.00	0.00%	0.85	0.86	0.84	49,000
Mar 14 2024	0.85	0.00	0.00%	0.84	0.85	0.84	52,000
Mar 13 2024	0.85	0.02	2.41%	0.83	0.85	0.83	167,750
Mar 12 2024	0.83	-0.03	-3.49%	0.85	0.86	0.80	124,765
Mar 11 2024	0.86	0.00	0.00%	0.89	0.89	0.85	83,060
Mar 08 2024	0.86	-0.06	-6.52%	0.90	0.90	0.85	123,873
Mar 07 2024	0.92	0.07	8.24%	0.90	0.92	0.89	175,453
Mar 06 2024	0.85	-0.01	-1.16%	0.86	0.87	0.85	9,950
Mar 05 2024	0.86	0.00	0.00%	0.86	0.86	0.86	10,500
Mar 04 2024	0.86	0.01	1.18%	0.84	0.86	0.84	46,549
Mar 01 2024	0.85	-0.01	-1.16%	0.84	0.85	0.84	24,816
Feb 29 2024	0.86	0.00	0.00%	0.87	0.87	0.85	31,900
Feb 28 2024	0.86	-0.02	-2.27%	0.89	0.89	0.85	31,638
Feb 27 2024	0.88	-0.04	-4.35%	0.88	0.88	0.86	39,022
Feb 26 2024	0.92	0.01	1.10%	0.91	0.93	0.89	72,885
Feb 23 2024	0.91	0.02	2.25%	0.90	0.91	0.90	17,000
Feb 22 2024	0.89	0.00	0.00%	0.91	0.91	0.89	13,900
Feb 21 2024	0.89	-0.02	-2.20%	0.91	0.92	0.89	11,242
Feb 20 2024	0.91	0.04	4.60%	0.87	0.92	0.86	50,441
Feb 16 2024	0.87	0.01	1.16%	0.86	0.88	0.86	36,707
Feb 15 2024	0.86	0.00	0.00%	0.87	0.87	0.84	49,000
Feb 14 2024	0.86	-0.02	-2.27%	0.87	0.90	0.86	70,800
Feb 13 2024	0.88	-0.04	-4.35%	0.92	0.92	0.88	90,106
Feb 12 2024	0.92	0.01	1.10%	0.90	0.92	0.90	56,639
Feb 09 2024	0.91	0.01	1.11%	0.91	0.92	0.89	21,367

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions