Entourage Health Corp. (ENTG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0100

-0.0050

(-33.33%)

At close: 12:07PM EDT

Time Period:

Apr 17, 2023 - Apr 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,100
Apr 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	17,600
Apr 15, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	56,500
Apr 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	770,300
Apr 11, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	1,842,300
Apr 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	201,700
Apr 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,900
Apr 08, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	32,400
Apr 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	48,400
Apr 04, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	181,000
Apr 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	46,200
Apr 02, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	40,300
Apr 01, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	64,700
Mar 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,500
Mar 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,700
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	158,500
Mar 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	152,800
Mar 22, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	45,000
Mar 21, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	36,500
Mar 20, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	114,000
Mar 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	95,900
Mar 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	44,300
Mar 15, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	17,900
Mar 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Mar 13, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	25,400
Mar 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	32,000
Mar 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,300
Mar 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	18,500
Mar 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	97,000
Mar 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	224,300
Mar 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,100
Mar 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	23,100
Mar 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,000
Feb 29, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	79,500
Feb 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	19,800
Feb 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,400
Feb 26, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	116,300
Feb 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,900
Feb 22, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	101,500
Feb 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,800
Feb 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,000
Feb 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,800
Feb 15, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	7,400
Feb 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,100
Feb 13, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	79,400
Feb 12, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	17,700
Feb 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	27,400
Feb 08, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	69,800
Feb 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	18,600
Feb 06, 2024	0.0100	0.0130	0.0100	0.0100	0.0100	20,000
Feb 05, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	92,000
Feb 02, 2024	0.0150	0.0150	0.0100	0.0130	0.0130	78,800
Feb 01, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	20,400
Jan 31, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	67,000
Jan 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	27,000
Jan 29, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	8,200
Jan 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,700
Jan 25, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	23,000
Jan 24, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	291,800
Jan 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,400
Jan 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	180,700
Jan 19, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	14,000
Jan 18, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	11,800
Jan 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,300
Jan 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	26,400
Jan 15, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	44,200
Jan 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,600
Jan 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jan 10, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	50,500
Jan 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,400
Jan 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	105,900
Jan 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,300
Jan 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	97,500
Jan 03, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	645,900
Jan 02, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	9,200
Dec 29, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	44,500
Dec 28, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	38,700
Dec 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	92,300
Dec 22, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	39,000
Dec 21, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	382,900
Dec 20, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	43,300
Dec 19, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
Dec 18, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	21,900
Dec 15, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	224,000
Dec 14, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	198,100
Dec 13, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	17,500
Dec 12, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	64,000
Dec 11, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	94,000
Dec 08, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	74,700
Dec 07, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	46,000
Dec 06, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	86,000
Dec 05, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	37,400
Dec 04, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	61,000
Dec 01, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	180,500
Nov 30, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	44,700
Nov 29, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Nov 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	46,800
Nov 27, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	149,600
Nov 24, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	4,600
Nov 23, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7270+0.0006(+0.08%)

CRUDE OIL82.88+0.19(+0.23%)

Bitcoin CAD84,844.54-2,972.59(-3.38%)

Entourage Health Corp. (ENTG.V)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7270
+0.0006(+0.08%)

CRUDE OIL
82.88
+0.19(+0.23%)

Bitcoin CAD
84,844.54
-2,972.59(-3.38%)