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

Enterprise Group Inc (TSX:E)

1.430 -0.020 (-1.38%)
Streaming Delayed Price Updated: 2:22 PM EDT, Aug 21, 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 (%)
Aug 20, 2025 1.410 1.490 1.410 1.450 343,026 +0.01(+0.69%)
Aug 19, 2025 1.440 1.490 1.420 1.440 196,322 +0.01(+0.70%)
Aug 18, 2025 1.440 1.480 1.410 1.430 143,412 +0.02(+1.42%)
Aug 15, 2025 1.420 1.450 1.380 1.410 307,554 -0.03(-2.08%)
Aug 14, 2025 1.420 1.530 1.390 1.440 569,144 -0.07(-4.64%)
Aug 13, 2025 1.500 1.530 1.500 1.510 86,021 +0.01(+0.67%)
Aug 12, 2025 1.530 1.530 1.470 1.500 70,510 -0.01(-0.66%)
Aug 11, 2025 1.480 1.520 1.440 1.510 126,733 +0.03(+2.03%)
Aug 08, 2025 1.500 1.530 1.450 1.480 199,547 -0.02(-1.33%)
Aug 07, 2025 1.560 1.560 1.490 1.500 239,808 -0.04(-2.60%)
Aug 06, 2025 1.590 1.590 1.520 1.540 163,564 -0.04(-2.53%)
Aug 05, 2025 1.580 1.610 1.550 1.580 121,240 +0.01(+0.64%)
Aug 01, 2025 1.570 0 -0.02(-1.26%)
Jul 31, 2025 1.600 1.640 1.570 1.590 157,474 -0.04(-2.45%)
Jul 30, 2025 1.640 1.640 1.590 1.630 115,915 -0.01(-0.61%)
Jul 29, 2025 1.630 1.680 1.620 1.640 124,900 +0.03(+1.86%)
Jul 28, 2025 1.710 1.710 1.600 1.610 195,919 -0.09(-5.29%)
Jul 25, 2025 1.660 1.710 1.630 1.700 191,008 +0.03(+1.80%)
Jul 24, 2025 1.650 1.670 1.630 1.670 111,024 +0.02(+1.21%)
Jul 23, 2025 1.670 1.720 1.650 1.650 95,298 -0.02(-1.20%)
Jul 22, 2025 1.680 1.700 1.650 1.670 113,552 -0.01(-0.60%)
Jul 21, 2025 1.700 1.720 1.660 1.680 105,031 -0.02(-1.18%)
Jul 18, 2025 1.740 1.740 1.690 1.700 105,125 -0.04(-2.30%)
Jul 17, 2025 1.720 1.760 1.710 1.740 66,525 +0.03(+1.75%)
Jul 16, 2025 1.700 1.720 1.670 1.710 105,344 +0.04(+2.40%)
Jul 15, 2025 1.780 1.780 1.640 1.670 210,104 -0.08(-4.57%)
Jul 14, 2025 1.760 1.770 1.740 1.750 66,556 +0.01(+0.57%)
Jul 11, 2025 1.790 1.790 1.730 1.740 222,769 -0.06(-3.33%)
Jul 10, 2025 1.770 1.800 1.750 1.800 157,386 +0.03(+1.69%)
Jul 09, 2025 1.770 1.790 1.740 1.770 122,814 -0.01(-0.56%)
Jul 08, 2025 1.790 1.790 1.720 1.780 204,843 -0.03(-1.66%)
Jul 07, 2025 1.880 1.880 1.790 1.810 105,937 -0.07(-3.72%)
Jul 04, 2025 1.900 1.890 1.870 1.880 39,314 -0.02(-1.05%)
Jul 03, 2025 1.860 1.900 1.850 1.900 107,702 +0.04(+2.15%)
Jul 02, 2025 1.850 1.900 1.830 1.860 70,155 +0.01(+0.54%)
Jun 30, 2025 1.850 0 +0.02(+1.09%)
Jun 27, 2025 1.900 1.900 1.790 1.830 202,302 -0.07(-3.68%)
Jun 26, 2025 1.920 1.920 1.870 1.900 85,390 -0.01(-0.52%)
Jun 25, 2025 1.860 1.930 1.820 1.910 199,892 +0.06(+3.24%)
Jun 24, 2025 1.830 1.830 1.780 1.850 132,955 +0.01(+0.54%)
Jun 23, 2025 1.830 1.840 1.800 1.840 229,305 +0.02(+1.10%)
Jun 20, 2025 1.830 1.840 1.780 1.820 129,593 +0.02(+1.11%)
Jun 19, 2025 1.790 1.850 1.750 1.800 153,033 +0.06(+3.45%)
Jun 18, 2025 1.740 1.810 1.730 1.740 222,809 +0.01(+0.58%)
Jun 17, 2025 1.700 1.730 1.700 1.730 102,078 +0.01(+0.58%)
Jun 16, 2025 1.700 1.740 1.690 1.720 165,498 +0.03(+1.78%)
Jun 13, 2025 1.700 1.700 1.640 1.690 107,077 +0.02(+1.20%)
Jun 12, 2025 1.640 1.710 1.610 1.670 177,760 +0.03(+1.83%)
Jun 11, 2025 1.640 1.650 1.610 1.640 81,532 +0.00(+0.00%)
Jun 10, 2025 1.620 1.640 1.590 1.640 86,772 +0.00(+0.00%)
Jun 09, 2025 1.630 1.660 1.580 1.640 166,510 +0.02(+1.23%)
Jun 06, 2025 1.620 1.640 1.580 1.620 336,296 -0.02(-1.22%)
Jun 05, 2025 1.670 1.700 1.620 1.640 139,603 -0.03(-1.80%)
Jun 04, 2025 1.650 1.680 1.640 1.670 134,669 +0.00(+0.00%)
Jun 03, 2025 1.580 1.680 1.580 1.670 83,834 +0.04(+2.45%)
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.