EGLX.V - Enthusiast Gaming Holdings Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 20191.70001.75001.65001.73001.7300184,482
Dec. 05, 20191.76001.76001.68001.69001.6900164,697
Dec. 04, 20191.87001.89001.75001.79001.7900266,858
Dec. 03, 20191.90001.95001.85001.88001.8800269,597
Dec. 02, 20191.97001.98001.80001.90001.9000328,536
Nov. 29, 20192.00002.00001.95002.00002.000083,262
Nov. 28, 20191.98002.04001.98002.01002.0100121,400
Nov. 27, 20191.97001.99001.93001.98001.9800110,959
Nov. 26, 20191.98002.00001.87001.98001.9800370,640
Nov. 25, 20192.06002.07001.96002.01002.0100249,837
Nov. 22, 20192.02002.05002.00002.04002.0400258,314
Nov. 21, 20192.06002.06002.01002.03002.0300261,516
Nov. 20, 20192.08002.08002.05002.07002.0700190,743
Nov. 19, 20192.08002.10002.06002.06002.060077,065
Nov. 18, 20192.10002.10002.05002.09002.090064,205
Nov. 15, 20192.10002.13002.06002.07002.0700105,830
Nov. 14, 20192.12002.14002.06002.14002.1400255,001
Nov. 13, 20192.17002.19002.08002.13002.1300261,810
Nov. 12, 20192.16002.20002.12002.16002.1600318,673
Nov. 11, 20192.20002.21002.15002.15002.1500202,937
Nov. 08, 20192.18002.22002.17002.19002.1900135,033
Nov. 07, 20192.21002.21002.16002.18002.1800240,180
Nov. 06, 20192.17002.23002.09002.19002.1900518,027
Nov. 05, 20192.12002.27002.12002.20002.2000354,720
Nov. 04, 20192.01002.11001.99002.11002.1100336,350
Nov. 01, 20191.99002.00001.90002.00002.0000252,198
Oct. 31, 20191.96002.01001.96001.99001.9900103,050
Oct. 30, 20192.04002.04001.95002.01002.0100408,848
Oct. 29, 20192.17002.17002.07002.07002.0700227,322
Oct. 28, 20192.18002.25002.15002.17002.1700310,540
Oct. 25, 20192.13002.21002.11002.18002.1800564,281
Oct. 24, 20192.04002.12002.01002.07002.0700196,304
Oct. 23, 20191.99002.05001.99002.03002.0300648,603
Oct. 22, 20191.96002.00001.93001.97001.9700213,345
Oct. 21, 20192.03002.03001.99002.00002.0000109,146
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...