Skip to main content
Enterprise Group, Inc. (TSX:E)
Canada flag Canada · Delayed Price · Currency is CAD
1.570
+0.070 (4.67%)
Apr 28, 2026, 4:00 PM EST

Enterprise Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.551.591.501.571.574.67%296,646
Apr 27, 20261.411.531.411.501.507.14%352,745
Apr 24, 20261.401.461.361.401.402.19%96,924
Apr 23, 20261.431.441.351.371.37-4.20%81,136
Apr 22, 20261.441.461.401.431.43-144,408
Apr 21, 20261.401.471.381.431.433.62%232,674
Apr 20, 20261.361.411.361.381.38-0.72%81,052
Apr 17, 20261.371.391.351.391.391.46%132,429
Apr 16, 20261.361.401.321.371.37-120,962
Apr 15, 20261.381.421.321.371.37-166,056
Apr 14, 20261.311.411.271.371.378.73%267,897
Apr 13, 20261.271.291.251.261.261.61%68,721
Apr 10, 20261.281.281.241.241.24-1.59%94,174
Apr 9, 20261.241.281.241.261.261.61%219,864
Apr 8, 20261.241.261.211.241.24-127,421
Apr 7, 20261.231.251.231.241.24-0.80%108,302
Apr 6, 20261.231.261.231.251.25-70,880
Apr 2, 20261.211.251.181.251.253.31%140,607
Apr 1, 20261.221.251.211.211.21-0.82%119,286
Mar 31, 20261.181.241.181.221.225.17%323,796
Mar 30, 20261.131.181.121.161.162.65%309,943
Mar 27, 20261.101.151.101.131.130.89%200,970
Mar 26, 20261.091.131.091.121.121.82%225,203
Mar 25, 20261.131.131.081.101.10-1.79%89,192
Mar 24, 20261.101.141.091.121.121.82%246,872
Mar 23, 20261.031.101.031.101.103.77%153,235
Mar 20, 20261.051.101.031.061.06-2.75%169,654
Mar 19, 20261.061.111.031.091.091.87%143,130
Mar 18, 20261.021.111.021.071.073.88%202,589
Mar 17, 20261.101.101.011.031.03-6.36%435,201
Mar 16, 20261.111.141.101.101.10-154,988
Mar 13, 20261.241.241.081.101.10-12.70%779,301
Mar 12, 20261.271.291.261.261.26-0.79%36,325
Mar 11, 20261.291.291.251.271.270.79%27,766
Mar 10, 20261.301.301.261.261.26-4.55%74,714
Mar 9, 20261.221.321.221.321.328.20%144,396
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