Ensign Group Inc Historical Data - EGB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Ensign Group Inc (EGB)
Ensign Group Inc (EGB) Historical

Ensign Group Inc (EGB)

129.00

0.00

(0.00%)

Closed December 28 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	129	131	127	80	127.62893082	DE
4	-8	-5.83941605839	137	140	127	65	133.48521358	DE
12	-4	-3.00751879699	133	147	127	88	136.36473248	DE
26	15	13.1578947368	114	147	114	98	129.50210107	DE
52	23	21.6981132075	106	147	103	79	127.42985905	DE
156	33.5	35.0785340314	95.5	147	87	75	126.27918477	DE
260	33.5	35.0785340314	95.5	147	87	75	126.27918477	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735334820	128	1	0.79	130	130	128	73
1734989220	127	-2	-1.55	131	131	127	109
1734730020	129	-3	-2.27	129	129	129	50
1734643620	132	-3	-2.22	131	133	129	158
1734557220	135	1	0.75	135	135	135	40
1734470820	134	-3	-2.19	136	137	134	176
1734384420	137	2	1.48	137	137	137	1
1734125220	135	-1	-0.74	135	135	135	109
1734038820	136	1	0.74	135	136	135	179
1733952420	135	1	0.75	135	135	135	10
1733866020	134	0	0.00	134	134	134	0
1733779620	134	-3	-2.19	137	137	134	19
1733520420	137	0	0.00	137	137	137	0
1733434020	137	0	0.00	137	137	137	9
1733347620	137	0	0.00	137	137	137	1
1733261220	137	-3	-2.14	137	137	137	1
1733174820	140	0	0.00	137	140	137	51
1732915620	140	0	0.00	140	140	140	0
1732829220	140	-1	-0.71	140	140	140	15
1732742820	141	2	1.44	141	141	141	11
1732656420	139	0	0.00	139	139	139	8
1732570020	139	-2	-1.42	139	139	139	12
1732310820	141	1	0.71	143	143	140	31
1732224420	140	4	2.94	140	140	140	4
1732138020	136	-2	-1.45	136	136	136	25
1732051560	138	0	0.00	138	138	138	0
1731965160	138	0	0.00	138	138	138	0
1731705960	138	-2	-1.43	138	138	138	1
1731619560	140	-1	-0.71	140	140	140	3
1731533220	141	0	0.00	141	141	141	0
1731446820	141	-1	-0.70	142	142	141	105
1731360420	142	7	5.19	140	142	140	146
1731101160	135	0	0.00	135	135	135	0
1731014760	135	2	1.50	132	135	132	116
1730928360	133	-9	-6.34	144	147	133	1449
1730841960	142	2	1.43	142	142	142	22
1730755560	140	-3	-2.10	140	143	140	193
1730496360	143	-2	-1.38	143	143	143	53
1730409960	145	0	0.00	145	145	145	0
1730323560	145	-1	-0.68	145	145	144	20
1730237160	146	4	2.82	145	146	145	222
1730150760	142	-1	-0.70	143	143	142	31
1729888020	143	5	3.62	141	143	141	361
1729801560	138	-1	-0.72	138	138	138	1
1729715160	139	0	0.00	139	139	139	1
1729628760	139	1	0.72	139	139	139	15
1729542360	138	1	0.73	138	138	138	22
1729283160	137	0	0.00	137	137	137	87
1729196760	137	0	0.00	137	137	137	0
1729110360	137	0	0.00	137	137	137	0
1729023960	137	2	1.48	137	137	137	15
1728937620	135	2	1.50	133	136	133	84
1728678360	133	0	0.00	133	133	133	0
1728591960	133	4	3.10	133	133	133	9
1728505560	129	0	0.00	129	129	129	0
1728419160	129	-3	-2.27	129	129	129	1
1728332760	132	-1	-0.75	132	132	132	1
1728073560	133	3	2.31	133	133	133	4
1727987220	130	0	0.00	130	130	130	0
1727900820	130	-1	-0.76	130	130	130	1
1727814420	131	1	0.77	130	131	130	20
1727728020	130	2	1.56	130	130	130	90

Ls -3x Short Coinbase Co...

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