Toronto - Delayed Quote CAD

Enterprise Group, Inc. (E.TO)

1.7600
+0.0500
+(2.92%)
At close: May 12 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 12, 20251.80001.80001.70501.76001.7600244,401
May 9, 20251.65001.76001.64001.71001.7100358,200
May 8, 20251.62001.71001.62001.67001.6700513,300
May 7, 20251.64001.65001.60001.64001.6400193,100
May 6, 20251.66001.66001.55001.61001.6100430,300
May 5, 20251.50001.66001.46001.61001.6100482,700
May 2, 20251.56001.56001.45001.50001.5000311,600
May 1, 20251.30001.52001.30001.51001.5100920,800
Apr 30, 20251.32001.32001.25001.25001.2500146,300
Apr 29, 20251.28001.32001.27001.30001.3000140,700
Apr 28, 20251.33001.40001.27001.29001.2900139,200
Apr 25, 20251.46001.49001.33001.34001.3400327,100
Apr 24, 20251.30001.44001.30001.43001.4300607,700
Apr 23, 20251.22001.31001.22001.28001.2800264,300
Apr 22, 20251.24001.26001.20001.21001.2100236,100
Apr 21, 20251.28001.28001.21001.21001.2100156,500
Apr 17, 20251.28001.30001.25001.26001.2600132,600
Apr 16, 20251.28001.31001.25001.27001.2700225,000
Apr 15, 20251.29001.30001.26001.30001.3000189,200
Apr 14, 20251.26001.30001.25001.26001.2600208,600
Apr 11, 20251.20001.26001.20001.25001.2500224,700
Apr 10, 20251.25001.25001.20001.21001.2100406,300
Apr 9, 20251.15001.32001.12001.31001.3100644,400
Apr 8, 20251.29001.29001.17001.18001.1800592,800
Apr 7, 20251.08001.27001.08001.22001.2200481,100
Apr 4, 20251.20001.23001.13001.19001.19001,160,800
Apr 3, 20251.33001.34001.28001.31001.3100606,000
Apr 2, 20251.36001.40001.34001.38001.3800208,400
Apr 1, 20251.39001.41001.35001.35001.3500226,700
Mar 31, 20251.34001.41001.30001.39001.3900581,700
Mar 28, 20251.35001.39001.34001.37001.3700489,600
Mar 27, 20251.36001.42001.34001.37001.3700368,900
Mar 26, 20251.39001.39001.36001.38001.3800274,000
Mar 25, 20251.44001.44001.36001.39001.3900380,600
Mar 24, 20251.35001.44001.34001.42001.4200944,700
Mar 21, 20251.40001.43001.30001.32001.32001,509,200
Mar 20, 20251.66001.69001.40001.40001.40002,945,400
Mar 19, 20251.78001.86001.77001.82001.8200230,100
Mar 18, 20251.81001.85001.76001.79001.7900184,700
Mar 17, 20251.84001.85001.80001.82001.8200159,400
Mar 14, 20251.78001.87001.78001.83001.8300179,900
Mar 13, 20251.83001.83001.76001.80001.8000244,700
Mar 12, 20251.76001.84001.76001.83001.8300364,600
Mar 11, 20251.68001.81001.65001.77001.7700546,100
Mar 10, 20251.76001.78001.67001.69001.6900694,100
Mar 7, 20251.80001.87001.74001.82001.8200715,500
Mar 6, 20251.90001.90001.78001.81001.8100449,800
Mar 5, 20251.83001.93001.83001.89001.8900332,900
Mar 4, 20251.85001.87001.74001.80001.8000768,900
Mar 3, 20252.11002.14001.88001.91001.9100751,200
Feb 28, 20252.04002.14002.04002.13002.1300490,500
Feb 27, 20252.13002.27002.11002.11002.1100389,500
Feb 26, 20252.11002.20002.11002.12002.1200292,400
Feb 25, 20252.16002.21002.05002.11002.1100445,200
Feb 24, 20252.25002.31002.17002.17002.1700477,900
Feb 21, 20252.42002.42002.25002.27002.2700398,400
Feb 20, 20252.41002.42002.30002.40002.4000456,200
Feb 19, 20252.63002.63002.38002.40002.4000621,400
Feb 18, 20252.47002.69002.47002.66002.6600325,100
Feb 14, 20252.42002.48002.42002.47002.4700145,900
Feb 13, 20252.43002.46002.39002.45002.4500204,700
Feb 12, 20252.39002.42002.36002.39002.3900162,700
Feb 11, 20252.46002.48002.39002.42002.4200211,200
Feb 10, 20252.56002.56002.46002.48002.4800155,200
Feb 7, 20252.53002.61002.46002.52002.5200292,700
Feb 6, 20252.41002.57002.37002.52002.5200532,800
Feb 5, 20252.36002.39002.28002.31002.3100221,000
Feb 4, 20252.42002.42002.32002.34002.3400302,200
Feb 3, 20252.36002.42002.28002.40002.4000582,800
Jan 31, 20252.66002.67002.46002.47002.4700478,800
Jan 30, 20252.45002.69002.45002.64002.6400802,500
Jan 29, 20252.39002.47002.37002.45002.4500799,100
Jan 28, 20252.19002.48002.17002.41002.4100857,700
Jan 27, 20252.36002.36002.17002.18002.1800450,700
Jan 24, 20252.33002.40002.30002.36002.3600354,500
Jan 23, 20252.28002.37002.28002.30002.3000129,700
Jan 22, 20252.32002.33002.26002.29002.290089,200
Jan 21, 20252.30002.33002.25002.31002.3100160,800
Jan 20, 20252.27002.32002.26002.30002.3000146,600
Jan 17, 20252.20002.29002.20002.25002.2500177,300
Jan 16, 20252.27002.27002.17002.18002.1800263,600
Jan 15, 20252.17002.27002.16002.21002.2100516,200
Jan 14, 20252.19002.25002.11002.13002.1300405,700
Jan 13, 20252.09002.21002.07002.18002.1800735,200
Jan 10, 20252.27002.27002.13002.14002.1400504,000
Jan 9, 20252.32002.35002.25002.26002.2600259,600
Jan 8, 20252.45002.45002.24002.29002.2900631,300
Jan 7, 20252.35002.49002.32002.48002.48001,113,500
Jan 6, 20252.08002.36002.08002.30002.30001,268,500
Jan 3, 20252.05002.11002.00002.08002.0800343,300
Jan 2, 20251.91002.07001.91002.03002.0300665,000
Dec 31, 20241.84001.90001.84001.89001.8900287,400
Dec 30, 20241.88001.88001.83001.84001.8400180,600
Dec 27, 20241.88001.90001.85001.89001.8900172,900
Dec 24, 20241.88001.89001.85001.88001.8800111,000
Dec 23, 20241.82001.88001.81001.85001.8500124,700
Dec 20, 20241.78001.88001.78001.82001.8200256,300
Dec 19, 20241.87001.89001.79001.79001.7900258,800
Dec 18, 20241.86001.91001.81001.86001.8600384,600
Dec 17, 20241.90001.90001.83001.85001.8500329,500
Dec 16, 20241.78002.01001.78001.92001.9200778,400
Dec 13, 20241.80001.85001.77001.77001.7700395,000
Dec 12, 20241.90001.93001.85001.85001.8500220,700
Dec 11, 20241.93001.94001.87001.89001.8900681,900
Dec 10, 20241.98001.98001.90001.91001.9100435,100
Dec 9, 20241.98002.00001.94001.96001.9600470,700
Dec 6, 20241.97002.01001.93001.98001.9800437,800
Dec 5, 20241.99002.01001.95001.97001.9700643,800
Dec 4, 20242.06002.06001.99001.99001.9900748,200
Dec 3, 20242.14002.14002.04002.06002.0600523,500
Dec 2, 20242.28002.28002.06002.11002.1100826,100
Nov 29, 20242.07002.28002.06002.26002.26001,210,800
Nov 28, 20242.11002.14002.02002.07002.0700414,900
Nov 27, 20241.97002.19001.94002.15002.15001,180,300
Nov 26, 20242.09002.20002.08002.18002.1800193,400
Nov 25, 20242.20002.29002.10002.12002.1200346,900
Nov 22, 20242.23002.23002.15002.19002.1900279,300
Nov 21, 20242.06002.24002.02002.22002.2200665,500
Nov 20, 20241.89002.07001.86002.03002.0300576,900
Nov 19, 20241.87001.90001.86001.87001.870093,600
Nov 18, 20241.72001.92001.72001.88001.8800428,900
Nov 15, 20241.73001.77001.72001.73001.7300337,400
Nov 14, 20241.84001.84001.74001.76001.7600480,100
Nov 13, 20241.91001.92001.85001.85001.8500341,600
Nov 12, 20241.81001.91001.81001.87001.8700382,000
Nov 11, 20241.80001.91001.73001.80001.8000625,900
Nov 8, 20242.00002.00001.77001.77001.77002,427,600
Nov 7, 20242.20002.24002.12002.19002.1900291,300
Nov 6, 20242.12002.18002.10002.16002.1600252,900
Nov 5, 20242.11002.13002.06002.09002.0900154,200
Nov 4, 20242.11002.17002.09002.09002.0900232,700
Nov 1, 20242.09002.19002.09002.16002.1600233,400
Oct 31, 20242.15002.15002.08002.10002.1000151,600
Oct 30, 20242.13002.16002.11002.13002.1300141,600
Oct 29, 20242.11002.17002.08002.12002.1200284,400
Oct 28, 20242.24002.24002.10002.14002.1400506,800
Oct 25, 20242.13002.28002.13002.24002.2400685,900
Oct 24, 20242.07002.16002.07002.12002.1200273,400
Oct 23, 20242.15002.15002.04002.07002.0700572,100
Oct 22, 20242.23002.24002.13002.16002.1600522,200
Oct 21, 20242.30002.31002.20002.26002.2600260,800
Oct 18, 20242.20002.28002.20002.26002.2600384,500
Oct 17, 20242.29002.33002.20002.20002.2000614,600
Oct 16, 20242.36002.36002.28002.30002.3000332,400
Oct 15, 20242.48002.50002.31002.35002.3500537,200
Oct 11, 20242.39002.52002.36002.47002.4700759,700
Oct 10, 20242.42002.45002.34002.40002.4000407,000
Oct 9, 20242.38002.40002.28002.40002.4000740,800
Oct 8, 20242.15002.36002.15002.35002.3500579,800
Oct 7, 20242.09002.14002.08002.13002.1300199,800
Oct 4, 20242.12002.12002.06002.09002.0900222,500
Oct 3, 20242.05002.12002.05002.08002.0800225,000
Oct 2, 20242.10002.10002.03002.03002.0300227,100
Oct 1, 20242.08002.15002.07002.10002.1000297,200
Sep 30, 20242.20002.21002.03002.06002.0600628,300
Sep 27, 20242.03002.28002.00002.24002.24001,027,300
Sep 26, 20242.00002.10001.97002.01002.0100337,500
Sep 25, 20242.04002.11001.92002.04002.0400735,000
Sep 24, 20241.99002.06001.98002.04002.0400707,700
Sep 23, 20241.97002.00001.92001.97001.9700520,300
Sep 20, 20241.89001.97001.86001.97001.9700653,500
Sep 19, 20241.82001.92001.76001.89001.8900718,900
Sep 18, 20241.76001.85001.72001.82001.8200220,400
Sep 17, 20241.75001.76001.69001.74001.7400488,800
Sep 16, 20241.73001.74001.68001.74001.7400131,900
Sep 13, 20241.69001.75001.69001.74001.7400225,400
Sep 12, 20241.67001.70001.60001.69001.6900251,400
Sep 11, 20241.57001.67001.57001.61001.6100350,500
Sep 10, 20241.60001.60001.54001.60001.6000164,700
Sep 9, 20241.52001.60001.51001.60001.6000150,200
Sep 6, 20241.53001.55001.46001.49001.4900176,700
Sep 5, 20241.57001.57001.47001.51001.5100135,000
Sep 4, 20241.51001.60001.50001.53001.5300186,500
Sep 3, 20241.63001.63001.51001.53001.5300234,400
Aug 30, 20241.52001.64001.49001.63001.6300457,900
Aug 29, 20241.42001.50001.40001.50001.5000230,700
Aug 28, 20241.43001.43001.40001.42001.4200134,000
Aug 27, 20241.42001.43001.40001.43001.430095,300
Aug 26, 20241.40001.47001.40001.41001.4100167,600
Aug 23, 20241.38001.44001.38001.42001.4200217,500
Aug 22, 20241.38001.39001.36001.39001.3900107,100
Aug 21, 20241.41001.41001.36001.38001.380089,100
Aug 20, 20241.40001.40001.35001.39001.3900188,200
Aug 19, 20241.45001.46001.38001.41001.4100242,200
Aug 16, 20241.54001.54001.43001.45001.4500118,700
Aug 15, 20241.48001.55001.47001.49001.4900319,100
Aug 14, 20241.41001.48001.41001.47001.4700165,200
Aug 13, 20241.36001.42001.34001.40001.4000157,700
Aug 12, 20241.42001.42001.34001.37001.3700210,400
Aug 9, 20241.41001.43001.38001.41001.4100134,600
Aug 8, 20241.36001.45001.35001.41001.4100167,700
Aug 7, 20241.40001.43001.34001.34001.3400222,900
Aug 6, 20241.32001.39001.28001.37001.3700239,000
Aug 2, 20241.43001.44001.33001.34001.3400207,600
Aug 1, 20241.49001.55001.42001.44001.4400333,500
Jul 31, 20241.43001.50001.42001.48001.4800341,300
Jul 30, 20241.46001.46001.37001.44001.4400346,000
Jul 29, 20241.38001.46001.31001.45001.4500744,400
Jul 26, 20241.17001.38001.17001.36001.3600968,300
Jul 25, 20241.14001.15001.11001.15001.1500113,000
Jul 24, 20241.19001.21001.13001.13001.1300234,500
Jul 23, 20241.21001.21001.18001.18001.180072,200
Jul 22, 20241.18001.23001.17001.21001.2100652,900
Jul 19, 20241.18001.19001.17001.17001.1700128,900
Jul 18, 20241.20001.22001.16001.18001.1800204,600
Jul 17, 20241.17001.20001.17001.20001.2000295,300
Jul 16, 20241.14001.22001.10001.17001.1700458,600
Jul 15, 20241.17001.17001.12001.14001.1400422,500
Jul 12, 20241.19001.20001.16001.18001.1800125,400
Jul 11, 20241.19001.20001.16001.18001.1800186,900
Jul 10, 20241.21001.22001.19001.20001.2000101,600
Jul 9, 20241.19001.21001.18001.20001.2000224,100
Jul 8, 20241.21001.21001.19001.20001.2000145,000
Jul 5, 20241.23001.24001.20001.20001.2000149,500
Jul 4, 20241.22001.24001.21001.24001.2400135,100
Jul 3, 20241.23001.24001.21001.21001.2100150,800
Jul 2, 20241.22001.26001.20001.22001.2200163,700
Jun 28, 20241.23001.25001.23001.25001.250064,600
Jun 27, 20241.24001.26001.23001.25001.250074,900
Jun 26, 20241.22001.26001.22001.26001.2600152,000
Jun 25, 20241.26001.26001.24001.25001.250021,000
Jun 24, 20241.27001.28001.25001.25001.250046,500
Jun 21, 20241.25001.32001.25001.27001.2700221,700
Jun 20, 20241.21001.27001.21001.25001.2500170,700
Jun 19, 20241.22001.23001.21001.22001.220066,700
Jun 18, 20241.21001.24001.20001.22001.2200160,600
Jun 17, 20241.23001.28001.21001.23001.2300273,900
Jun 14, 20241.31001.35001.25001.27001.2700415,700
Jun 13, 20241.40001.40001.30001.33001.3300126,000
Jun 12, 20241.40001.45001.38001.40001.4000180,500
Jun 11, 20241.41001.41001.38001.38001.380027,300
Jun 10, 20241.37001.43001.33001.43001.4300256,000
Jun 7, 20241.41001.42001.36001.36001.3600121,900
Jun 6, 20241.41001.43001.41001.43001.430052,700
Jun 5, 20241.41001.44001.39001.42001.4200199,800
Jun 4, 20241.42001.43001.39001.43001.4300146,500
Jun 3, 20241.43001.44001.38001.42001.4200163,000
May 31, 20241.37001.43001.36001.42001.4200292,200
May 30, 20241.28001.49001.26001.36001.3600600,600
May 29, 20241.21001.29001.21001.29001.2900272,800
May 28, 20241.25001.25001.13001.23001.2300291,600
May 27, 20241.22001.25001.22001.25001.2500111,200
May 24, 20241.20001.23001.19001.23001.230077,500
May 23, 20241.23001.23001.19001.20001.2000141,000
May 22, 20241.21001.23001.20001.22001.220099,500
May 21, 20241.24001.24001.20001.22001.2200265,400
May 17, 20241.21001.28001.20001.26001.2600254,900
May 16, 20241.20001.23001.19001.20001.200084,700
May 15, 20241.21001.21001.19001.21001.210094,900
May 14, 20241.20001.22001.19001.20001.2000103,100
May 13, 20241.23001.23001.20001.20001.200083,500

Related Tickers

MCB.TO McCoy Global Inc.
3.3600
+0.60%
 
SHLE.TO Source Energy Services Ltd.
12.49
+4.43%
 
CEU.TO CES Energy Solutions Corp.
6.19
+3.17%
 
TVK.TO TerraVest Industries Inc.
167.00
-0.28%
 
TOT.TO Total Energy Services Inc.
9.88
+1.96%
 
TCW.TO Trican Well Service Ltd.
4.2500
+2.16%
 
NOA.TO North American Construction Group Ltd.
22.67
+3.37%
 
PSI.TO Pason Systems Inc.
11.70
+5.31%
 
MATR.TO Mattr Corp.
10.95
+3.69%
 
EFX.TO Enerflex Ltd.
10.04
+5.57%