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

Enterprise Group Inc (TSX: E )

2.380 -0.090 (-3.64%)
Streaming Delayed Price Updated: 12:37 PM EST, Feb 3, 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 (%)
Jan 31, 2025 2.660 2.670 2.460 2.470 478,808 -0.17(-6.44%)
Jan 30, 2025 2.450 2.690 2.450 2.640 802,461 +0.19(+7.76%)
Jan 29, 2025 2.390 2.470 2.370 2.450 799,118 +0.04(+1.66%)
Jan 28, 2025 2.190 2.480 2.170 2.410 857,699 +0.23(+10.55%)
Jan 27, 2025 2.360 2.360 2.170 2.180 450,691 -0.18(-7.63%)
Jan 24, 2025 2.330 2.400 2.300 2.360 354,536 +0.06(+2.61%)
Jan 23, 2025 2.280 2.370 2.280 2.300 129,694 +0.01(+0.44%)
Jan 22, 2025 2.320 2.330 2.260 2.290 89,237 -0.02(-0.87%)
Jan 21, 2025 2.300 2.330 2.250 2.310 160,902 +0.01(+0.43%)
Jan 20, 2025 2.270 2.320 2.260 2.300 146,571 +0.05(+2.22%)
Jan 17, 2025 2.200 2.290 2.200 2.250 177,312 +0.07(+3.21%)
Jan 16, 2025 2.270 2.270 2.170 2.180 263,608 -0.03(-1.36%)
Jan 15, 2025 2.170 2.270 2.160 2.210 516,226 +0.08(+3.76%)
Jan 14, 2025 2.190 2.250 2.110 2.130 405,684 -0.05(-2.29%)
Jan 13, 2025 2.090 2.210 2.070 2.180 735,231 +0.04(+1.87%)
Jan 10, 2025 2.270 2.270 2.130 2.140 504,045 -0.12(-5.31%)
Jan 09, 2025 2.320 2.350 2.250 2.260 259,570 -0.03(-1.31%)
Jan 08, 2025 2.450 2.450 2.240 2.290 631,333 -0.19(-7.66%)
Jan 07, 2025 2.350 2.490 2.320 2.480 1,113,543 +0.18(+7.83%)
Jan 06, 2025 2.080 2.360 2.080 2.300 1,268,540 +0.22(+10.58%)
Jan 03, 2025 2.050 2.110 2.000 2.080 343,310 +0.05(+2.46%)
Jan 02, 2025 1.910 2.070 1.910 2.030 665,004 +0.14(+7.41%)
Dec 31, 2024 1.890 0 +0.05(+2.72%)
Dec 30, 2024 1.880 1.880 1.830 1.840 180,615 -0.05(-2.65%)
Dec 27, 2024 1.880 1.900 1.850 1.890 172,858 +0.01(+0.53%)
Dec 24, 2024 1.880 0 +0.03(+1.62%)
Dec 23, 2024 1.820 1.880 1.810 1.850 124,690 +0.03(+1.65%)
Dec 20, 2024 1.780 1.880 1.780 1.820 256,345 +0.03(+1.68%)
Dec 19, 2024 1.870 1.890 1.790 1.790 258,817 -0.07(-3.76%)
Dec 18, 2024 1.860 1.910 1.810 1.860 384,558 +0.01(+0.54%)
Dec 17, 2024 1.900 1.900 1.830 1.850 329,490 -0.07(-3.65%)
Dec 16, 2024 1.780 2.010 1.780 1.920 778,434 +0.15(+8.47%)
Dec 13, 2024 1.800 1.850 1.770 1.770 394,954 -0.08(-4.32%)
Dec 12, 2024 1.900 1.930 1.850 1.850 220,658 -0.04(-2.12%)
Dec 11, 2024 1.930 1.940 1.870 1.890 681,896 -0.02(-1.05%)
Dec 10, 2024 1.980 1.980 1.900 1.910 435,132 -0.05(-2.55%)
Dec 09, 2024 1.980 2.000 1.940 1.960 470,661 -0.02(-1.01%)
Dec 06, 2024 1.970 2.010 1.930 1.980 437,760 +0.01(+0.51%)
Dec 05, 2024 1.990 2.010 1.950 1.970 643,829 -0.02(-1.01%)
Dec 04, 2024 2.060 2.060 1.990 1.990 748,208 -0.07(-3.40%)
Dec 03, 2024 2.140 2.140 2.040 2.060 523,458 -0.05(-2.37%)
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 and Conditions.