EGLX.V - Enthusiast Gaming Holdings Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20191.50001.52001.46001.50001.5000137,820
Jul 22, 20191.53001.54001.48001.48001.4800250,600
Jul 19, 20191.54001.55001.53001.55001.550059,200
Jul 18, 20191.56001.58001.53001.54001.540068,000
Jul 17, 20191.56001.56001.53001.55001.550042,800
Jul 16, 20191.56001.60001.53001.54001.5400351,500
Jul 15, 20191.58001.58001.54001.55001.550091,100
Jul 12, 20191.54001.57001.51001.57001.5700172,800
Jul 11, 20191.50001.54001.50001.51001.5100219,500
Jul 10, 20191.54001.54001.50001.50001.500028,200
Jul 09, 20191.51001.59001.48001.48001.4800172,200
Jul 08, 20191.57001.57001.53001.54001.540076,800
Jul 05, 20191.56001.56001.53001.54001.540098,100
Jul 04, 20191.60001.60001.57001.59001.590055,400
Jul 03, 20191.50001.59001.40001.58001.5800264,500
Jul 02, 20191.59001.59001.45001.47001.4700210,100
Jun 28, 20191.60001.60001.53001.60001.6000183,700
Jun 27, 20191.59001.60001.53001.60001.600080,600
Jun 26, 20191.59001.60001.52001.60001.6000167,300
Jun 25, 20191.62001.63001.57001.57001.570097,200
Jun 24, 20191.63001.63001.58001.63001.6300161,700
Jun 21, 20191.65001.68001.59001.64001.6400187,200
Jun 20, 20191.67001.68001.62001.67001.6700142,700
Jun 19, 20191.67001.68001.62001.67001.670088,600
Jun 18, 20191.68001.68001.66001.67001.670026,000
Jun 17, 20191.68001.69001.64001.69001.690077,200
Jun 14, 20191.70001.70001.60001.68001.6800101,000
Jun 13, 20191.69001.72001.68001.68001.6800175,300
Jun 12, 20191.73001.79001.69001.72001.7200194,300
Jun 11, 20191.71001.75001.68001.75001.7500193,700
Jun 10, 20191.73001.73001.67001.70001.700059,800
Jun 07, 20191.74001.79001.71001.75001.7500416,700
Jun 06, 20191.69001.78001.62001.75001.7500638,600
Jun 05, 20191.68001.68001.62001.65001.6500133,000
Jun 04, 20191.65001.69001.55001.69001.6900435,900
Jun 03, 20191.65001.74001.62001.67001.6700155,100
May 31, 20191.82001.88001.59001.62001.62001,028,400
May 30, 20191.75001.75001.75001.75001.7500-
May 29, 20191.69001.75001.60001.75001.7500308,600
May 28, 20191.71001.73001.68001.68001.6800157,300
May 27, 20191.68001.72001.67001.72001.7200128,400
May 24, 20191.68001.73001.68001.68001.680077,000
May 23, 20191.69001.71001.64001.66001.660064,700
May 22, 20191.73001.74001.70001.74001.740046,600
May 21, 20191.73001.78001.70001.74001.7400289,300
May 17, 20191.70001.71001.63001.71001.7100165,300
May 16, 20191.72001.75001.68001.70001.7000169,400
May 15, 20191.72001.72001.68001.71001.710092,300
May 14, 20191.70001.74001.68001.72001.720085,500
May 13, 20191.79001.79001.70001.74001.7400178,800
May 10, 20191.64001.81001.59001.80001.8000544,700
May 09, 20191.70001.72001.61001.61001.6100132,500
May 08, 20191.62001.72001.62001.66001.660092,600
May 07, 20191.55001.69001.50001.65001.6500223,900
May 06, 20191.50001.56001.49001.49001.4900191,700
May 03, 20191.46001.59001.46001.51001.5100185,300
May 02, 20191.54001.54001.40001.50001.5000359,200
May 01, 20191.61001.63001.53001.55001.5500203,300
Apr 30, 20191.80001.80001.56001.62001.6200338,000
Apr 29, 20191.70001.88001.70001.76001.7600404,200
Apr 26, 20191.65001.70001.64001.69001.690066,100
Apr 25, 20191.70001.70001.63001.65001.6500178,500
Apr 24, 20191.70001.72001.60001.72001.7200438,700
Apr 23, 20191.70001.71001.66001.69001.6900142,100
Apr 22, 20191.65001.72001.62001.70001.7000215,800
Apr 18, 20191.51001.60001.50001.59001.5900163,500
Apr 17, 20191.61001.62001.52001.58001.5800141,700
Apr 16, 20191.56001.73001.56001.57001.5700678,400
Apr 15, 20191.47001.55001.46001.54001.5400618,900
Apr 12, 20191.39001.51001.37001.50001.5000814,700
Apr 11, 20191.39001.40001.35001.35001.3500174,400
Apr 10, 20191.36001.45001.36001.40001.4000394,700
Apr 09, 20191.25001.41001.25001.36001.3600632,100
Apr 08, 20191.24001.26001.22001.25001.250067,800
Apr 05, 20191.26001.26001.22001.24001.2400147,700
Apr 04, 20191.19001.28001.17001.25001.2500224,300
Apr 03, 20191.21001.23001.14001.18001.1800200,500
Apr 02, 20191.26001.28001.20001.21001.2100147,200
Apr 01, 20191.23001.26001.23001.25001.250065,200
Mar 29, 20191.20001.26001.20001.23001.2300188,700
Mar 28, 20191.21001.22001.17001.18001.180061,800
Mar 27, 20191.25001.25001.20001.21001.210062,800
Mar 26, 20191.19001.25001.19001.20001.200063,300
Mar 25, 20191.23001.23001.17001.17001.170079,900
Mar 22, 20191.19001.25001.15001.24001.2400157,300
Mar 21, 20191.22001.22001.14001.15001.1500181,500
Mar 20, 20191.22001.22001.16001.19001.1900125,000
Mar 19, 20191.23001.28001.22001.23001.2300133,800
Mar 18, 20191.20001.24001.19001.24001.240082,800
Mar 15, 20191.24001.24001.17001.20001.2000228,400
Mar 14, 20191.38001.38001.23001.25001.2500350,800
Mar 13, 20191.34001.38001.32001.34001.3400312,400
Mar 12, 20191.28001.33001.28001.32001.3200130,300
Mar 11, 20191.29001.35001.27001.27001.2700291,200
Mar 08, 20191.40001.40001.24001.27001.2700469,300
Mar 07, 20191.49001.50001.37001.45001.4500403,700
Mar 06, 20191.45001.50001.34001.49001.4900713,700
Mar 05, 20191.27001.42001.26001.41001.4100740,200
Mar 04, 20191.32001.36001.24001.29001.2900299,600
Mar 01, 20191.18001.35001.14001.28001.2800326,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...