Skip to main content
Enterprise Group, Inc. (TSX:E)
Canada flag Canada · Delayed Price · Currency is CAD
1.220
-0.030 (-2.40%)
At close: Mar 6, 2026

Enterprise Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.251.251.211.221.22-2.40%82,455
Mar 5, 20261.231.271.221.251.252.46%182,665
Mar 4, 20261.201.241.201.221.221.67%84,863
Mar 3, 20261.201.211.201.201.20-1.64%113,355
Mar 2, 20261.211.241.211.221.220.83%32,895
Feb 27, 20261.231.231.211.211.21-0.82%44,402
Feb 26, 20261.231.231.201.221.22-0.81%140,409
Feb 25, 20261.231.231.201.231.23-97,110
Feb 24, 20261.221.241.201.231.231.65%173,684
Feb 23, 20261.231.241.211.211.21-3.20%119,012
Feb 20, 20261.231.251.231.251.251.63%28,104
Feb 19, 20261.231.241.221.231.23-0.81%65,325
Feb 18, 20261.221.261.221.241.241.64%89,125
Feb 17, 20261.251.251.221.221.22-1.61%74,452
Feb 13, 20261.251.251.201.241.243.33%122,221
Feb 12, 20261.271.271.201.201.20-4.76%274,389
Feb 11, 20261.281.291.251.261.26-2.33%255,935
Feb 10, 20261.291.291.271.291.290.78%135,755
Feb 9, 20261.301.311.271.281.28-3.03%121,945
Feb 6, 20261.301.331.291.321.321.54%286,767
Feb 5, 20261.331.341.281.301.30-2.26%121,764
Feb 4, 20261.321.331.321.331.33-0.75%52,989
Feb 3, 20261.331.351.321.341.34-99,568
Feb 2, 20261.341.351.321.341.34-1.47%85,911
Jan 30, 20261.341.361.331.361.36-102,205
Jan 29, 20261.371.401.351.361.36-65,446
Jan 28, 20261.351.381.321.361.36-166,612
Jan 27, 20261.381.381.331.361.360.74%133,592
Jan 26, 20261.361.361.321.351.35-225,210
Jan 23, 20261.341.361.321.351.350.75%74,162
Jan 22, 20261.361.381.331.341.34-0.74%248,101
Jan 21, 20261.341.371.331.351.352.27%413,767
Jan 20, 20261.341.351.291.321.32-2.94%131,174
Jan 19, 20261.371.371.351.361.361.49%53,119
Jan 16, 20261.371.381.341.341.34-0.74%51,306
Jan 15, 20261.321.361.301.351.352.27%91,581
Jan 14, 20261.281.321.281.321.323.13%175,712
Jan 13, 20261.281.311.271.281.28-0.78%87,385
Jan 12, 20261.271.311.271.291.29-0.77%95,708
Jan 9, 20261.341.341.291.301.30-2.99%216,929
Jan 8, 20261.361.361.331.341.341.52%75,836
Jan 7, 20261.401.401.311.321.32-6.38%213,800
Jan 6, 20261.421.431.391.411.41-0.70%156,589
Jan 5, 20261.421.451.421.421.42-1.39%65,168
Jan 2, 20261.401.441.401.441.440.70%33,840
Dec 31, 20251.411.431.401.431.433.62%29,038
Dec 30, 20251.421.431.381.381.38-3.50%80,587
Dec 29, 20251.401.491.401.431.431.42%107,298
Dec 24, 20251.421.421.391.411.41-1.40%28,659
Dec 23, 20251.401.441.391.431.43-0.69%128,724
Dec 22, 20251.491.491.401.441.44-1.37%108,249
Dec 19, 20251.401.491.381.461.467.35%294,373
Dec 18, 20251.341.401.331.361.361.49%107,368
Dec 17, 20251.341.381.331.341.341.52%75,534
Dec 16, 20251.321.341.311.321.32-2.22%80,054
Dec 15, 20251.341.371.331.351.35-104,911
Dec 12, 20251.391.391.351.351.35-2.88%77,074
Dec 11, 20251.411.411.371.391.39-62,014
Dec 10, 20251.391.431.351.391.39-94,858
Dec 9, 20251.441.451.391.391.39-2.80%239,902
Dec 8, 20251.461.471.421.431.43-0.69%104,630
Dec 5, 20251.411.461.391.441.441.41%186,578
Dec 4, 20251.451.451.401.421.420.71%328,156
Dec 3, 20251.401.421.351.411.412.92%177,248
Dec 2, 20251.321.391.281.371.375.38%225,162
Dec 1, 20251.311.321.281.301.30-0.76%153,836
Nov 28, 20251.341.351.311.311.31-2.24%81,490
Nov 27, 20251.241.361.241.341.348.06%252,373
Nov 26, 20251.241.261.231.241.24-103,797
Nov 25, 20251.241.241.211.241.241.64%106,453
Nov 24, 20251.181.231.181.221.221.67%145,653
Nov 21, 20251.201.201.161.201.20-126,656
Nov 20, 20251.231.241.181.201.20-1.64%183,093
Nov 19, 20251.221.221.191.221.221.67%51,156
Nov 18, 20251.191.231.191.201.20-129,095
Nov 17, 20251.251.271.181.201.20-4.00%452,787
Nov 14, 20251.291.291.241.251.25-5.30%325,622
Nov 13, 20251.331.411.301.321.320.76%401,500
Nov 12, 20251.271.331.271.311.311.55%162,594
Nov 11, 20251.281.291.251.291.29-50,707
Nov 10, 20251.251.291.251.291.293.20%82,269
Nov 7, 20251.281.281.221.251.25-155,712
Nov 6, 20251.281.291.251.251.25-2.34%130,426
Nov 5, 20251.261.291.251.281.282.40%79,248
Nov 4, 20251.321.321.251.251.25-6.02%120,658
Nov 3, 20251.311.331.301.331.331.53%72,917
Oct 31, 20251.301.331.271.311.311.55%143,359
Oct 30, 20251.311.311.291.291.29-2.27%153,880
Oct 29, 20251.321.341.301.321.32-80,853
Oct 28, 20251.321.331.291.321.32-0.75%133,722
Oct 27, 20251.371.371.331.331.33-1.48%53,380
Oct 24, 20251.341.381.341.351.350.75%83,608
Oct 23, 20251.301.361.301.341.341.52%134,749
Oct 22, 20251.301.321.291.321.322.33%66,197
Oct 21, 20251.331.331.291.291.29-3.73%138,341
Oct 20, 20251.301.351.281.341.343.08%217,004
Oct 17, 20251.301.321.271.301.30-0.76%311,767
Oct 16, 20251.331.371.301.311.31-2.96%276,030
Oct 15, 20251.401.401.341.351.35-1.46%128,027
Oct 14, 20251.341.391.331.371.373.01%114,849