S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Enterprise Group Inc (QB) (ETOLF)
Enterprise Group Inc (QB) (ETOLF) Historical

ETOLF Enterprise Group Inc (QB)

1.0589

0.00 (0.00%)

Last Updated: 10:29:33

Delayed by 15 minutes

ETOLF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	1.0589	0.02	1.82%	1.0589	1.0589	1.0589	344
Jun 12 2024	1.04	-0.01	-0.95%	1.0325	1.04	1.0325	23,420
Jun 11 2024	1.05	0.00	0.00%	1.05	1.05	1.05	0
Jun 10 2024	1.05	0.02	1.94%	1.05	1.05	1.05	3,010
Jun 07 2024	1.03	-0.01	-0.77%	1.03	1.03	1.03	381
Jun 06 2024	1.038	0.01	0.78%	1.042	1.042	1.038	1,044
Jun 05 2024	1.03	0.00	0.00%	1.03	1.03	1.03	0
Jun 04 2024	1.03	0.00	0.00%	1.03	1.03	1.03	0
Jun 03 2024	1.03	-0.01	-1.15%	1.04	1.04	1.03	13,805
May 31 2024	1.042	0.01	1.17%	1.042	1.042	1.042	19,376
May 30 2024	1.03	0.15	17.61%	0.98	1.05	0.98	11,821
May 29 2024	0.87574	0.00	0.00%	0.87574	0.87574	0.87574	0
May 28 2024	0.87574	-0.01366	-1.54%	0.8455	0.87574	0.8455	1,200
May 24 2024	0.8894	0.00574	0.65%	0.879727	0.8894	0.876325	2,993
May 23 2024	0.88366	-0.0007	-0.08%	0.88366	0.88366	0.88366	2,100
May 22 2024	0.88436	-0.00541	-0.61%	0.88436	0.88436	0.88436	5,200
May 21 2024	0.889772	-0.02323	-2.54%	0.90	0.90	0.8819	3,046
May 20 2024	0.913	0.00	0.00%	0.913	0.913	0.913	0
May 17 2024	0.913	0.03748	4.28%	0.913	0.913	0.913	8,760
May 16 2024	0.87552	-0.00298	-0.34%	0.87552	0.87552	0.87552	11,500
May 15 2024	0.8785	-0.0015	-0.17%	0.8924	0.8924	0.8785	10,008
May 14 2024	0.88	-0.0091	-1.02%	0.88	0.88	0.88	5,100
May 13 2024	0.8891	0.0059	0.67%	0.89	0.89	0.8891	6,950
May 10 2024	0.8832	0.0414	4.92%	0.8832	0.8832	0.8832	2,100
May 09 2024	0.8418	0.00	0.00%	0.8418	0.8418	0.8418	0
May 08 2024	0.8418	0.0221	2.70%	0.8418	0.8418	0.8418	432
May 07 2024	0.8197	-0.0403	-4.69%	0.793	0.8218	0.793	3,038
May 06 2024	0.86	0.0175	2.08%	0.86	0.863525	0.86	4,129
May 03 2024	0.8425	-0.0407	-4.61%	0.8425	0.8425	0.8425	117
May 02 2024	0.8832	0.0832	10.40%	0.796	0.8832	0.796	9,301
May 01 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Apr 30 2024	0.80	-0.01964	-2.40%	0.8207	0.8207	0.80	2,500
Apr 29 2024	0.81964	0.01964	2.46%	0.81964	0.81964	0.81964	1,500
Apr 26 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Apr 25 2024	0.80	-0.0089	-1.10%	0.7943	0.800188	0.7943	8,720
Apr 24 2024	0.8089	-0.0201	-2.42%	0.8291	0.8291	0.8089	1,900
Apr 23 2024	0.829	0.01995	2.47%	0.8145	0.829	0.8145	6,300
Apr 22 2024	0.809046	0.00585	0.73%	0.7988	0.809046	0.7988	723
Apr 19 2024	0.8032	0.0001	0.01%	0.8032	0.8032	0.8032	5,000
Apr 18 2024	0.8031	0.0231	2.96%	0.80345	0.82535	0.8031	11,120
Apr 17 2024	0.78	-0.17	-17.89%	0.7878	0.7878	0.78	3,200
Apr 16 2024	0.95	0.00	0.00%	0.95	0.95	0.95	0
Apr 15 2024	0.95	0.13488	16.55%	0.95	0.95	0.95	2,920
Apr 12 2024	0.81512	-0.03878	-4.54%	0.8181	0.8181	0.81512	2,750
Apr 11 2024	0.8539	0.0339	4.13%	0.8539	0.8539	0.8539	3,451
Apr 10 2024	0.82	0.00	0.00%	0.82	0.82	0.82	0
Apr 09 2024	0.82	-0.08	-8.89%	0.93	0.93	0.817637	16,124
Apr 08 2024	0.90	0.21732	31.83%	0.6827	0.979	0.6753	182,530
Apr 05 2024	0.68268	0.00342	0.50%	0.68268	0.68268	0.68268	100
Apr 04 2024	0.67926	0.0309	4.77%	0.65704	0.68726	0.65704	25,500
Apr 03 2024	0.64836	0.02002	3.19%	0.6468	0.6625	0.6468	5,500
Apr 02 2024	0.62834	-0.00926	-1.45%	0.62834	0.62834	0.62834	10,014
Apr 01 2024	0.6376	0.00758	1.20%	0.6376	0.6376	0.6376	700
Mar 28 2024	0.63002	0.01002	1.62%	0.63078	0.63078	0.63002	4,733
Mar 27 2024	0.62	0.00	0.00%	0.62	0.62	0.62	0
Mar 26 2024	0.62	0.00	0.00%	0.62	0.62	0.62	0
Mar 25 2024	0.62	-0.00578	-0.92%	0.62794	0.62794	0.62	17,001
Mar 22 2024	0.625775	0.00458	0.74%	0.625775	0.625775	0.625775	1,000
Mar 21 2024	0.6212	0.0132	2.17%	0.6041	0.6212	0.6041	9,500
Mar 20 2024	0.608	-0.0297	-4.66%	0.608	0.608	0.608	19,040
Mar 19 2024	0.6377	0.00	0.00%	0.6377	0.6377	0.6377	0
Mar 18 2024	0.6377	0.02112	3.43%	0.61975	0.6377	0.61975	5,035

Enterprise (QB)

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