Enterprise Group, Inc. (E.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

1.1000

-0.0500

(-4.35%)

At close: 03:59PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	1.1500	1.1500	1.1000	1.1000	1.1000	259,600
Apr 17, 2024	1.1000	1.1500	1.0800	1.1500	1.1500	183,900
Apr 16, 2024	1.1000	1.1100	1.0800	1.0800	1.0800	196,200
Apr 15, 2024	1.1300	1.1300	1.0600	1.0800	1.0800	509,600
Apr 12, 2024	1.1600	1.1700	1.1100	1.1300	1.1300	448,600
Apr 11, 2024	1.2000	1.2000	1.1300	1.1300	1.1300	825,100
Apr 10, 2024	1.1100	1.2000	1.0800	1.1500	1.1500	939,600
Apr 09, 2024	1.2300	1.2300	1.1000	1.1100	1.1100	2,043,000
Apr 08, 2024	0.9200	1.3000	0.9000	1.2300	1.2300	2,834,300
Apr 05, 2024	0.9300	0.9400	0.9100	0.9300	0.9300	106,000
Apr 04, 2024	0.8800	0.9400	0.8800	0.9300	0.9300	491,000
Apr 03, 2024	0.8600	0.8900	0.8600	0.8800	0.8800	612,500
Apr 02, 2024	0.8500	0.8600	0.8400	0.8600	0.8600	174,700
Apr 01, 2024	0.8500	0.8600	0.8400	0.8500	0.8500	33,400
Mar 28, 2024	0.8600	0.8600	0.8500	0.8500	0.8500	31,100
Mar 27, 2024	0.8600	0.8600	0.8500	0.8600	0.8600	33,000
Mar 26, 2024	0.8500	0.8600	0.8500	0.8500	0.8500	26,700
Mar 25, 2024	0.8600	0.8600	0.8400	0.8600	0.8600	66,900
Mar 22, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	66,000
Mar 21, 2024	0.8200	0.8600	0.8200	0.8500	0.8500	21,200
Mar 20, 2024	0.8400	0.8400	0.8000	0.8200	0.8200	60,400
Mar 19, 2024	0.8500	0.8600	0.8400	0.8400	0.8400	39,100
Mar 18, 2024	0.8400	0.8600	0.8400	0.8600	0.8600	23,500
Mar 15, 2024	0.8500	0.8600	0.8400	0.8500	0.8500	49,000
Mar 14, 2024	0.8400	0.8500	0.8400	0.8500	0.8500	52,000
Mar 13, 2024	0.8300	0.8500	0.8300	0.8500	0.8500	167,800
Mar 12, 2024	0.8500	0.8600	0.8000	0.8300	0.8300	124,800
Mar 11, 2024	0.8900	0.8900	0.8500	0.8600	0.8600	83,100
Mar 08, 2024	0.9000	0.9000	0.8500	0.8600	0.8600	123,900
Mar 07, 2024	0.9000	0.9200	0.8900	0.9200	0.9200	175,500
Mar 06, 2024	0.8600	0.8700	0.8500	0.8500	0.8500	10,000
Mar 05, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	10,500
Mar 04, 2024	0.8400	0.8600	0.8400	0.8600	0.8600	46,500
Mar 01, 2024	0.8400	0.8500	0.8400	0.8500	0.8500	24,800
Feb 29, 2024	0.8700	0.8700	0.8500	0.8600	0.8600	31,900
Feb 28, 2024	0.8900	0.8900	0.8500	0.8600	0.8600	31,600
Feb 27, 2024	0.8800	0.8800	0.8600	0.8800	0.8800	39,000
Feb 26, 2024	0.9100	0.9300	0.8900	0.9200	0.9200	72,900
Feb 23, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	17,000
Feb 22, 2024	0.9100	0.9100	0.8900	0.8900	0.8900	13,900
Feb 21, 2024	0.9100	0.9200	0.8900	0.8900	0.8900	11,200
Feb 20, 2024	0.8700	0.9200	0.8600	0.9100	0.9100	50,400
Feb 16, 2024	0.8600	0.8800	0.8600	0.8700	0.8700	36,700
Feb 15, 2024	0.8700	0.8700	0.8400	0.8600	0.8600	49,000
Feb 14, 2024	0.8700	0.9000	0.8600	0.8600	0.8600	70,800
Feb 13, 2024	0.9200	0.9200	0.8800	0.8800	0.8800	90,100
Feb 12, 2024	0.9000	0.9200	0.9000	0.9200	0.9200	56,600
Feb 09, 2024	0.9100	0.9200	0.8900	0.9100	0.9100	21,400
Feb 08, 2024	0.9100	0.9200	0.8900	0.9000	0.9000	37,300
Feb 07, 2024	0.8900	0.9000	0.8700	0.8800	0.8800	105,000
Feb 06, 2024	0.8400	0.9000	0.8400	0.8900	0.8900	596,300
Feb 05, 2024	0.8000	0.8500	0.8000	0.8500	0.8500	304,000
Feb 02, 2024	0.7900	0.8200	0.7900	0.8200	0.8200	35,800
Feb 01, 2024	0.7900	0.8000	0.7700	0.8000	0.8000	66,200
Jan 31, 2024	0.8000	0.8100	0.7900	0.8000	0.8000	24,400
Jan 30, 2024	0.8000	0.8100	0.8000	0.8000	0.8000	26,300
Jan 29, 2024	0.8200	0.8200	0.7900	0.8000	0.8000	30,200
Jan 26, 2024	0.8200	0.8500	0.8100	0.8200	0.8200	79,900
Jan 25, 2024	0.7900	0.8500	0.7900	0.8500	0.8500	82,400
Jan 24, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	37,100
Jan 23, 2024	0.7700	0.7800	0.7700	0.7800	0.7800	133,000
Jan 22, 2024	0.7800	0.7800	0.7700	0.7800	0.7800	16,600
Jan 19, 2024	0.7700	0.7800	0.7700	0.7800	0.7800	11,000
Jan 18, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	14,000
Jan 17, 2024	0.7600	0.7700	0.7500	0.7600	0.7600	70,400
Jan 16, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	10,000
Jan 15, 2024	0.7600	0.7700	0.7600	0.7600	0.7600	16,900
Jan 12, 2024	0.7600	0.7800	0.7600	0.7700	0.7700	31,000
Jan 11, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	46,600
Jan 10, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	24,400
Jan 09, 2024	0.7700	0.7800	0.7700	0.7700	0.7700	12,800
Jan 08, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	12,500
Jan 05, 2024	0.7700	0.7900	0.7700	0.7800	0.7800	19,000
Jan 04, 2024	0.7700	0.7800	0.7700	0.7800	0.7800	93,800
Jan 03, 2024	0.7600	0.7800	0.7500	0.7700	0.7700	85,200
Jan 02, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	22,400
Dec 29, 2023	0.7500	0.7600	0.7500	0.7500	0.7500	27,600
Dec 28, 2023	0.7900	0.8000	0.7500	0.7600	0.7600	68,300
Dec 27, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	79,900
Dec 22, 2023	0.7900	0.7900	0.7700	0.7900	0.7900	26,900
Dec 21, 2023	0.7800	0.7900	0.7800	0.7800	0.7800	10,500
Dec 20, 2023	0.8000	0.8000	0.7800	0.7900	0.7900	68,600
Dec 19, 2023	0.7700	0.7900	0.7600	0.7800	0.7800	24,200
Dec 18, 2023	0.7600	0.7700	0.7600	0.7700	0.7700	38,100
Dec 15, 2023	0.7600	0.7800	0.7600	0.7700	0.7700	34,900
Dec 14, 2023	0.7700	0.7700	0.7600	0.7600	0.7600	32,700
Dec 13, 2023	0.7500	0.7600	0.7400	0.7600	0.7600	39,500
Dec 12, 2023	0.7400	0.7600	0.7400	0.7600	0.7600	14,300
Dec 11, 2023	0.7300	0.7500	0.7200	0.7400	0.7400	31,000
Dec 08, 2023	0.7600	0.7600	0.7400	0.7400	0.7400	7,900
Dec 07, 2023	0.7300	0.7400	0.7300	0.7300	0.7300	17,000
Dec 06, 2023	0.7500	0.7500	0.7300	0.7300	0.7300	24,600
Dec 05, 2023	0.7500	0.7600	0.7400	0.7600	0.7600	10,400
Dec 04, 2023	0.7200	0.7500	0.7200	0.7400	0.7400	25,400
Dec 01, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	8,000
Nov 30, 2023	0.7300	0.7300	0.7100	0.7200	0.7200	65,600
Nov 29, 2023	0.7000	0.7000	0.6800	0.7000	0.7000	45,500
Nov 28, 2023	0.7300	0.7800	0.6900	0.6900	0.6900	498,100
Nov 27, 2023	0.7100	0.7300	0.7100	0.7300	0.7300	94,200
Nov 24, 2023	0.7000	0.7100	0.7000	0.7100	0.7100	5,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7264+0.0000(+0.00%)

CRUDE OIL82.20-0.53(-0.64%)

Bitcoin CAD89,663.29+3,779.80(+4.40%)

Enterprise Group, Inc. (E.TO)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7264
+0.0000(+0.00%)

CRUDE OIL
82.20
-0.53(-0.64%)

Bitcoin CAD
89,663.29
+3,779.80(+4.40%)