Enterprise Group, Inc. (E.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 149,500 |
| 04 July 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 135,100 |
| 03 July 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 150,800 |
| 02 July 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 163,700 |
| 28 June 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 64,600 |
| 27 June 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 74,900 |
| 26 June 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 152,000 |
| 25 June 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 21,000 |
| 24 June 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 46,500 |
| 21 June 2024 | 1.2500 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 221,700 |
| 20 June 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 170,700 |
| 19 June 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 66,700 |
| 18 June 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 160,600 |
| 17 June 2024 | 1.2300 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 273,900 |
| 14 June 2024 | 1.3100 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 415,700 |
| 13 June 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3300 | 1.3300 | 126,000 |
| 12 June 2024 | 1.4000 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 180,500 |
| 11 June 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 27,300 |
| 10 June 2024 | 1.3700 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 256,000 |
| 07 June 2024 | 1.4100 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 121,900 |
| 06 June 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 52,700 |
| 05 June 2024 | 1.4100 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 199,800 |
| 04 June 2024 | 1.4200 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 146,500 |
| 03 June 2024 | 1.4300 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 163,000 |
| 31 May 2024 | 1.3700 | 1.4300 | 1.3600 | 1.4200 | 1.4200 | 292,200 |
| 30 May 2024 | 1.2800 | 1.4900 | 1.2600 | 1.3600 | 1.3600 | 600,600 |
| 29 May 2024 | 1.2100 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 272,800 |
| 28 May 2024 | 1.2500 | 1.2500 | 1.1300 | 1.2300 | 1.2300 | 291,600 |
| 27 May 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 111,200 |
| 24 May 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 77,500 |
| 23 May 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 141,000 |
| 22 May 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 99,500 |
| 21 May 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 265,400 |
| 17 May 2024 | 1.2100 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 254,900 |
| 16 May 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 84,700 |
| 15 May 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 94,900 |
| 14 May 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 103,100 |
| 13 May 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 83,500 |
| 10 May 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 172,800 |
| 09 May 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 562,700 |
| 08 May 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 214,000 |
| 07 May 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 188,600 |
| 06 May 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 169,000 |
| 03 May 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 190,600 |
| 02 May 2024 | 1.1200 | 1.2500 | 1.1000 | 1.2100 | 1.2100 | 250,300 |
| 01 May 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 76,200 |
| 30 Apr 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 99,400 |
| 29 Apr 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 153,300 |
| 26 Apr 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 138,700 |
| 25 Apr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 208,300 |
| 24 Apr 2024 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 279,400 |
| 23 Apr 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 121,600 |
| 22 Apr 2024 | 1.0900 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 114,700 |
| 19 Apr 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 137,100 |
| 18 Apr 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 259,600 |
| 17 Apr 2024 | 1.1000 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 183,900 |
| 16 Apr 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 196,200 |
| 15 Apr 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 509,600 |
| 12 Apr 2024 | 1.1600 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 448,600 |
| 11 Apr 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 825,100 |
| 10 Apr 2024 | 1.1100 | 1.2000 | 1.0800 | 1.1500 | 1.1500 | 939,600 |
| 09 Apr 2024 | 1.2300 | 1.2300 | 1.1000 | 1.1100 | 1.1100 | 2,043,000 |
| 08 Apr 2024 | 0.9200 | 1.3000 | 0.9000 | 1.2300 | 1.2300 | 2,834,300 |
| 05 Apr 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 106,000 |
| 04 Apr 2024 | 0.8800 | 0.9400 | 0.8800 | 0.9300 | 0.9300 | 491,000 |
| 03 Apr 2024 | 0.8600 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 612,500 |
| 02 Apr 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 174,700 |
| 01 Apr 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 33,400 |
| 28 Mar 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 31,100 |
| 27 Mar 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 33,000 |
| 26 Mar 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 26,700 |
| 25 Mar 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 66,900 |
| 22 Mar 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 66,000 |
| 21 Mar 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 21,200 |
| 20 Mar 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 60,400 |
| 19 Mar 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 39,100 |
| 18 Mar 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 23,500 |
| 15 Mar 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 49,000 |
| 14 Mar 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 52,000 |
| 13 Mar 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 167,800 |
| 12 Mar 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8300 | 0.8300 | 124,800 |
| 11 Mar 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 83,100 |
| 08 Mar 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 123,900 |
| 07 Mar 2024 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 175,500 |
| 06 Mar 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 10,000 |
| 05 Mar 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 10,500 |
| 04 Mar 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 46,500 |
| 01 Mar 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 24,800 |
| 29 Feb 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 31,900 |
| 28 Feb 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 31,600 |
| 27 Feb 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 39,000 |
| 26 Feb 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9200 | 0.9200 | 72,900 |
| 23 Feb 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 17,000 |
| 22 Feb 2024 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 13,900 |
| 21 Feb 2024 | 0.9100 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 11,200 |
| 20 Feb 2024 | 0.8700 | 0.9200 | 0.8600 | 0.9100 | 0.9100 | 50,400 |
| 16 Feb 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 36,700 |
| 15 Feb 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8600 | 0.8600 | 49,000 |
| 14 Feb 2024 | 0.8700 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 70,800 |
| 13 Feb 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 90,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.