EGLX.V - Enthusiast Gaming Holdings Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20192.04002.05001.87002.03002.0300303,207
Oct. 17, 20192.00002.05001.93002.05002.0500380,583
Oct. 16, 20192.03002.07001.98002.00002.0000304,307
Oct. 15, 20192.08002.10002.04002.04002.0400114,398
Oct. 11, 20192.11002.16002.05002.10002.100065,170
Oct. 10, 20192.10002.12002.00002.12002.1200193,628
Oct. 09, 20192.15002.18002.07002.10002.100087,317
Oct. 08, 20192.23002.23002.11002.20002.2000170,529
Oct. 07, 20192.25002.29002.20002.22002.2200141,244
Oct. 04, 20192.15002.33002.15002.21002.2100454,290
Oct. 03, 20192.05002.17002.00002.14002.1400206,809
Oct. 02, 20192.05002.08002.00002.00002.0000288,491
Oct. 01, 20192.17002.20002.03002.06002.0600222,772
Sep. 30, 20192.20002.25002.13002.14002.1400178,206
Sep. 27, 20192.26002.29002.17002.23002.2300272,682
Sep. 26, 20192.06002.28002.01002.21002.2100546,616
Sep. 25, 20192.11002.18001.96002.09002.0900424,414
Sep. 24, 20192.14002.24001.96002.10002.1000662,921
Sep. 23, 20192.22002.32002.12002.17002.1700345,513
Sep. 20, 20192.36002.39002.03002.21002.2100373,609
Sep. 19, 20192.40002.40002.30002.34002.3400300,895
Sep. 18, 20192.39002.40002.34002.40002.4000136,964
Sep. 17, 20192.34002.43002.27002.40002.4000325,273
Sep. 16, 20192.50002.54002.30002.35002.3500202,502
Sep. 13, 20192.58002.61002.42002.53002.5300161,249
Sep. 12, 20192.40002.64002.27002.60002.6000439,194
Sep. 11, 2019------
Sep. 10, 2019------
Sep. 09, 2019------
Sep. 06, 2019------
Sep. 05, 20191.65001.65001.65001.65001.6500-
Sep. 04, 20191.65001.65001.65001.65001.6500-
Sep. 03, 20191.65001.65001.65001.65001.6500-
Aug. 30, 20191.65001.65001.65001.65001.6500-
Aug. 29, 20191.52001.71001.52001.65001.6500940,300
Aug. 28, 20191.50001.54001.38001.54001.5400230,400
Aug. 27, 20191.49001.50001.39001.45001.4500198,300
Aug. 26, 20191.50001.50001.49001.49001.490094,000
Aug. 23, 20191.51001.51001.47001.48001.480037,200
Aug. 22, 20191.47001.50001.47001.50001.5000208,500
Aug. 21, 20191.50001.51001.47001.48001.480090,800
Aug. 20, 20191.50001.53001.48001.48001.4800154,900
Aug. 19, 20191.51001.52001.48001.50001.500047,200
Aug. 16, 20191.51001.51001.49001.51001.510018,700
Aug. 15, 20191.46001.49001.46001.48001.4800580,600
Aug. 14, 20191.51001.51001.45001.45001.4500205,700
Aug. 13, 20191.50001.52001.49001.52001.520045,900
Aug. 12, 20191.51001.51001.47001.48001.480055,700
Aug. 09, 20191.50001.52001.46001.51001.510077,300
Aug. 08, 20191.44001.50001.44001.49001.4900461,300
Aug. 07, 20191.42001.42001.38001.42001.420051,500
Aug. 06, 20191.43001.46001.42001.43001.4300386,900
Aug. 02, 20191.43001.43001.38001.40001.400094,400
Aug. 01, 20191.36001.41001.31001.40001.4000179,600
Jul. 31, 20191.43001.43001.36001.39001.390078,300
Jul. 30, 20191.46001.46001.37001.45001.4500206,400
Jul. 29, 20191.48001.49001.43001.47001.4700142,600
Jul. 26, 20191.51001.51001.45001.50001.500041,150
Jul. 25, 20191.51001.51001.48001.51001.5100114,200
Jul. 24, 20191.52001.52001.49001.50001.5000117,100
Jul. 23, 20191.50001.52001.46001.50001.5000140,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...