Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprise Group Inc (TSX:E)

1.710 +0.040 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 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 (%)
May 09, 2025 1.650 1.760 1.640 1.710 358,154 +0.04(+2.40%)
May 08, 2025 1.620 1.710 1.620 1.670 513,295 +0.03(+1.83%)
May 07, 2025 1.640 1.650 1.600 1.640 193,142 +0.03(+1.86%)
May 06, 2025 1.660 1.660 1.550 1.610 430,293 +0.00(+0.00%)
May 05, 2025 1.500 1.660 1.460 1.610 482,654 +0.11(+7.33%)
May 02, 2025 1.560 1.560 1.450 1.500 311,626 -0.01(-0.66%)
May 01, 2025 1.300 1.520 1.300 1.510 920,797 +0.26(+20.80%)
Apr 30, 2025 1.320 1.320 1.250 1.250 146,274 -0.05(-3.85%)
Apr 29, 2025 1.280 1.320 1.270 1.300 140,713 +0.01(+0.78%)
Apr 28, 2025 1.330 1.400 1.270 1.290 139,244 -0.05(-3.73%)
Apr 25, 2025 1.460 1.490 1.330 1.340 327,132 -0.09(-6.29%)
Apr 24, 2025 1.300 1.440 1.300 1.430 607,740 +0.15(+11.72%)
Apr 23, 2025 1.220 1.310 1.220 1.280 264,337 +0.07(+5.79%)
Apr 22, 2025 1.240 1.260 1.200 1.210 236,088 +0.00(+0.00%)
Apr 21, 2025 1.280 1.280 1.210 1.210 156,505 -0.05(-3.97%)
Apr 17, 2025 1.260 0 -0.01(-0.79%)
Apr 16, 2025 1.280 1.310 1.260 1.270 225,016 -0.03(-2.31%)
Apr 15, 2025 1.290 1.300 1.260 1.300 189,177 +0.04(+3.17%)
Apr 14, 2025 1.260 1.300 1.260 1.260 208,631 +0.01(+0.80%)
Apr 11, 2025 1.200 1.260 1.200 1.250 224,744 +0.04(+3.31%)
Apr 10, 2025 1.250 1.250 1.200 1.210 406,268 -0.10(-7.63%)
Apr 09, 2025 1.150 1.320 1.120 1.310 644,378 +0.13(+11.02%)
Apr 08, 2025 1.290 1.290 1.170 1.180 592,838 -0.04(-3.28%)
Apr 07, 2025 1.080 1.270 1.080 1.220 481,137 +0.05(+4.27%)
Apr 04, 2025 1.200 1.220 1.130 1.170 963,651 -0.14(-10.69%)
Apr 03, 2025 1.330 1.340 1.280 1.310 605,967 -0.07(-5.07%)
Apr 02, 2025 1.360 1.400 1.340 1.380 208,431 +0.03(+2.22%)
Apr 01, 2025 1.390 1.410 1.350 1.350 226,722 -0.04(-2.88%)
Mar 31, 2025 1.340 1.410 1.300 1.390 581,690 +0.02(+1.46%)
Mar 28, 2025 1.350 1.390 1.340 1.370 489,603 +0.00(+0.00%)
Mar 27, 2025 1.360 1.420 1.340 1.370 368,907 -0.01(-0.72%)
Mar 26, 2025 1.390 1.390 1.360 1.380 273,970 -0.01(-0.72%)
Mar 25, 2025 1.440 1.440 1.360 1.390 380,620 -0.03(-2.11%)
Mar 24, 2025 1.350 1.440 1.340 1.420 944,711 +0.10(+7.58%)
Mar 21, 2025 1.400 1.430 1.300 1.320 1,509,218 -0.08(-5.71%)
Mar 20, 2025 1.660 1.690 1.400 1.400 2,945,427 -0.42(-23.08%)
Mar 19, 2025 1.780 1.860 1.770 1.820 230,069 +0.03(+1.68%)
Mar 18, 2025 1.810 1.850 1.760 1.790 184,730 -0.03(-1.65%)
Mar 17, 2025 1.840 1.850 1.800 1.820 159,412 -0.01(-0.55%)
Mar 14, 2025 1.780 1.870 1.780 1.830 179,881 +0.03(+1.67%)
Mar 13, 2025 1.830 1.830 1.760 1.800 244,651 -0.03(-1.64%)
Mar 12, 2025 1.760 1.840 1.760 1.830 364,625 +0.06(+3.39%)
Mar 11, 2025 1.680 1.810 1.650 1.770 546,136 +0.08(+4.73%)
Mar 10, 2025 1.760 1.780 1.670 1.690 694,106 -0.13(-7.14%)
Mar 07, 2025 1.800 1.870 1.740 1.820 715,542 +0.01(+0.55%)
Mar 06, 2025 1.900 1.900 1.780 1.810 449,797 -0.08(-4.23%)
Mar 05, 2025 1.830 1.930 1.830 1.890 332,859 +0.09(+5.00%)
Mar 04, 2025 1.850 1.870 1.740 1.800 768,877 -0.11(-5.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.