Enterprise Group Inc (TSX: E )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	1.480	1.550	1.470	1.490	319,082	+0.02(+1.36%)
Aug 14, 2024	1.410	1.480	1.410	1.470	165,170	+0.07(+5.00%)
Aug 13, 2024	1.360	1.420	1.340	1.400	157,702	+0.03(+2.19%)
Aug 12, 2024	1.420	1.420	1.340	1.370	210,359	-0.04(-2.84%)
Aug 09, 2024	1.410	1.430	1.380	1.410	134,598	+0.00(+0.00%)
Aug 08, 2024	1.360	1.450	1.350	1.410	167,684	+0.07(+5.22%)
Aug 07, 2024	1.400	1.430	1.340	1.340	222,863	-0.03(-2.19%)
Aug 06, 2024	1.320	1.390	1.280	1.370	239,019	+0.03(+2.24%)
Aug 02, 2024				1.340	0	-0.10(-6.94%)
Aug 01, 2024	1.490	1.550	1.420	1.440	333,479	-0.04(-2.70%)
Jul 31, 2024	1.430	1.500	1.420	1.480	341,298	+0.04(+2.78%)
Jul 30, 2024	1.460	1.460	1.370	1.440	346,020	-0.01(-0.69%)
Jul 29, 2024	1.380	1.460	1.310	1.450	744,365	+0.09(+6.62%)
Jul 26, 2024	1.170	1.380	1.170	1.360	968,320	+0.21(+18.26%)
Jul 25, 2024	1.140	1.150	1.110	1.150	112,961	+0.02(+1.77%)
Jul 24, 2024	1.190	1.210	1.130	1.130	234,540	-0.05(-4.24%)
Jul 23, 2024	1.210	1.210	1.180	1.180	72,197	-0.03(-2.48%)
Jul 22, 2024	1.180	1.230	1.170	1.210	652,943	+0.04(+3.42%)
Jul 19, 2024	1.180	1.190	1.170	1.170	128,931	-0.01(-0.85%)
Jul 18, 2024	1.200	1.220	1.160	1.180	204,609	-0.02(-1.67%)
Jul 17, 2024	1.170	1.200	1.170	1.200	295,270	+0.03(+2.56%)
Jul 16, 2024	1.140	1.220	1.100	1.170	458,639	+0.03(+2.63%)
Jul 15, 2024	1.170	1.170	1.120	1.140	422,471	-0.04(-3.39%)
Jul 12, 2024	1.190	1.200	1.160	1.180	125,411	+0.00(+0.00%)
Jul 11, 2024	1.190	1.200	1.160	1.180	186,872	-0.02(-1.67%)
Jul 10, 2024	1.210	1.220	1.190	1.200	101,571	+0.00(+0.00%)
Jul 09, 2024	1.190	1.210	1.180	1.200	224,081	+0.00(+0.00%)
Jul 08, 2024	1.210	1.210	1.190	1.200	145,037	+0.00(+0.00%)
Jul 05, 2024	1.230	1.240	1.200	1.200	149,475	-0.04(-3.23%)
Jul 04, 2024	1.220	1.240	1.210	1.240	135,134	+0.03(+2.48%)
Jul 03, 2024	1.230	1.240	1.210	1.210	150,820	-0.01(-0.82%)
Jul 02, 2024	1.220	1.260	1.200	1.220	163,656	-0.03(-2.40%)
Jun 28, 2024				1.250	0	+0.00(+0.00%)
Jun 27, 2024	1.240	1.260	1.230	1.250	74,941	-0.01(-0.79%)
Jun 26, 2024	1.220	1.260	1.220	1.260	152,000	+0.01(+0.80%)
Jun 25, 2024	1.260	1.260	1.240	1.250	21,031	+0.00(+0.00%)
Jun 24, 2024	1.270	1.280	1.250	1.250	46,473	-0.02(-1.57%)
Jun 21, 2024	1.250	1.320	1.250	1.270	221,714	+0.02(+1.60%)
Jun 20, 2024	1.210	1.270	1.210	1.250	170,659	+0.03(+2.46%)
Jun 19, 2024	1.220	1.230	1.210	1.220	66,701	+0.00(+0.00%)
Jun 18, 2024	1.210	1.240	1.200	1.220	160,563	-0.01(-0.81%)
Jun 17, 2024	1.230	1.280	1.210	1.230	273,860	-0.04(-3.15%)
Jun 14, 2024	1.310	1.350	1.250	1.270	415,702	-0.06(-4.51%)
Jun 13, 2024	1.400	1.400	1.300	1.330	126,044	-0.07(-5.00%)
Jun 12, 2024	1.400	1.450	1.380	1.400	180,533	+0.02(+1.45%)
Jun 11, 2024	1.410	1.410	1.380	1.380	27,315	-0.05(-3.50%)
Jun 10, 2024	1.370	1.430	1.330	1.430	255,992	+0.07(+5.15%)
Jun 07, 2024	1.410	1.420	1.360	1.360	121,862	-0.07(-4.90%)
Jun 06, 2024	1.410	1.430	1.410	1.430	52,741	+0.01(+0.70%)
Jun 05, 2024	1.410	1.440	1.390	1.420	199,849	-0.01(-0.70%)
Jun 04, 2024	1.420	1.430	1.390	1.430	146,528	+0.01(+0.70%)