Dark

E
ENTERPRISE GROUP INC
stock TSE

Inactive

Aug 2, 2024

1.34CAD-6.944%(-0.10)207,598

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.4300	1.4400	1.3300	1.3400	-6.944%	207,598	0.000%
2024-08-01	1.4900	1.5500	1.4200	1.4400	-2.703%	333,479	-6.944%
2024-07-31	1.4300	1.5000	1.4200	1.4800	+2.778%	341,298	-9.459%
2024-07-30	1.4600	1.4600	1.3700	1.4400	-0.690%	346,020	-6.944%
2024-07-29	1.3800	1.4600	1.3100	1.4500	+6.618%	744,365	-7.586%
2024-07-26	1.1700	1.3800	1.1700	1.3600	+18.261%	968,320	-1.471%
2024-07-25	1.1400	1.1500	1.1100	1.1500	+1.770%	112,961	+16.522%
2024-07-24	1.1900	1.2100	1.1300	1.1300	-4.237%	234,540	+18.584%
2024-07-23	1.2100	1.2100	1.1800	1.1800	-2.479%	72,197	+13.559%
2024-07-22	1.1800	1.2300	1.1700	1.2100	+3.419%	652,943	+10.744%
2024-07-19	1.1800	1.1900	1.1700	1.1700	-0.847%	128,931	+14.530%
2024-07-18	1.2000	1.2200	1.1600	1.1800	-1.667%	204,609	+13.559%
2024-07-17	1.1700	1.2000	1.1700	1.2000	+2.564%	295,270	+11.667%
2024-07-16	1.1400	1.2200	1.1000	1.1700	+2.632%	458,639	+14.530%
2024-07-15	1.1700	1.1700	1.1200	1.1400	-3.390%	422,471	+17.544%
2024-07-12	1.1900	1.2000	1.1600	1.1800	0.000%	125,411	+13.559%
2024-07-11	1.1900	1.2000	1.1600	1.1800	-1.667%	186,872	+13.559%
2024-07-10	1.2100	1.2200	1.1900	1.2000	0.000%	101,571	+11.667%
2024-07-09	1.1900	1.2100	1.1800	1.2000	0.000%	224,081	+11.667%
2024-07-08	1.2100	1.2100	1.1900	1.2000	0.000%	145,037	+11.667%
2024-07-05	1.2300	1.2400	1.2000	1.2000	-3.226%	149,475	+11.667%
2024-07-04	1.2200	1.2400	1.2100	1.2400	+2.479%	135,134	+8.065%
2024-07-03	1.2300	1.2400	1.2100	1.2100	-0.820%	150,820	+10.744%
2024-07-02	1.2200	1.2600	1.2000	1.2200	-2.400%	163,656	+9.836%
2024-06-28	1.2300	1.2500	1.2300	1.2500	0.000%	64,610	+7.200%
2024-06-27	1.2400	1.2600	1.2300	1.2500	-0.794%	74,941	+7.200%
2024-06-26	1.2200	1.2600	1.2200	1.2600	+0.800%	152,000	+6.349%
2024-06-25	1.2600	1.2600	1.2400	1.2500	0.000%	21,031	+7.200%
2024-06-24	1.2700	1.2800	1.2500	1.2500	-1.575%	46,473	+7.200%
2024-06-21	1.2500	1.3200	1.2500	1.2700	+1.600%	221,714	+5.512%
2024-06-20	1.2100	1.2700	1.2100	1.2500	+2.459%	170,659	+7.200%
2024-06-19	1.2200	1.2300	1.2100	1.2200	0.000%	66,701	+9.836%
2024-06-18	1.2100	1.2400	1.2000	1.2200	-0.813%	160,563	+9.836%
2024-06-17	1.2300	1.2800	1.2100	1.2300	-3.150%	273,860	+8.943%
2024-06-14	1.3100	1.3500	1.2500	1.2700	-4.511%	415,702	+5.512%
2024-06-13	1.4000	1.4000	1.3000	1.3300	-5.000%	126,044	+0.752%
2024-06-12	1.4000	1.4500	1.3800	1.4000	+1.449%	180,533	-4.286%
2024-06-11	1.4100	1.4100	1.3800	1.3800	-3.497%	27,315	-2.899%
2024-06-10	1.3700	1.4300	1.3300	1.4300	+5.147%	255,992	-6.294%
2024-06-07	1.4100	1.4200	1.3600	1.3600	-4.895%	121,862	-1.471%
2024-06-06	1.4100	1.4300	1.4100	1.4300	+0.704%	52,741	-6.294%
2024-06-05	1.4100	1.4400	1.3900	1.4200	-0.699%	199,849	-5.634%
2024-06-04	1.4200	1.4300	1.3900	1.4300	+0.704%	146,528	-6.294%
2024-06-03	1.4300	1.4400	1.3800	1.4200	0.000%	162,977	-5.634%
2024-05-31	1.3700	1.4300	1.3600	1.4200	+4.412%	292,162	-5.634%
2024-05-30	1.2800	1.4900	1.2600	1.3600	+5.426%	600,562	-1.471%
2024-05-29	1.2100	1.2900	1.2100	1.2900	+4.878%	272,834	+3.876%
2024-05-28	1.2500	1.2500	1.1300	1.2300	-1.600%	291,567	+8.943%
2024-05-27	1.2200	1.2500	1.2200	1.2500	+1.626%	111,181	+7.200%
2024-05-24	1.2000	1.2300	1.1900	1.2300	+2.500%	77,535	+8.943%
2024-05-23	1.2300	1.2300	1.1900	1.2000	-1.639%	140,963	+11.667%
2024-05-22	1.2100	1.2300	1.2000	1.2200	0.000%	99,484	+9.836%
2024-05-21	1.2400	1.2400	1.2000	1.2200	-3.175%	265,378	+9.836%
2024-05-17	1.2100	1.2800	1.2000	1.2600	+5.000%	254,947	+6.349%
2024-05-16	1.2000	1.2300	1.1900	1.2000	-0.826%	84,677	+11.667%
2024-05-15	1.2100	1.2100	1.1900	1.2100	+0.833%	94,913	+10.744%
2024-05-14	1.2000	1.2200	1.1900	1.2000	0.000%	103,103	+11.667%
2024-05-13	1.2300	1.2300	1.2000	1.2000	-3.226%	83,495	+11.667%
2024-05-10	1.2400	1.2400	1.1800	1.2400	0.000%	172,846	+8.065%
2024-05-09	1.1900	1.2500	1.1800	1.2400	+5.983%	562,696	+8.065%
2024-05-08	1.1800	1.1800	1.1400	1.1700	0.000%	213,983	+14.530%
2024-05-07	1.1500	1.1900	1.1400	1.1700	-0.847%	188,573	+14.530%
2024-05-06	1.1800	1.1800	1.1400	1.1800	-2.479%	169,032	+13.559%
2024-05-02	1.1200	1.2500	1.1000	1.2100	+8.036%	250,253	+10.744%
2024-05-01	1.0900	1.1200	1.0900	1.1200	+1.818%	76,244	+19.643%
2024-04-30	1.1100	1.1200	1.0900	1.1000	-0.901%	99,390	+21.818%
2024-04-29	1.0900	1.1200	1.0900	1.1100	0.000%	153,303	+20.721%
2024-04-26	1.1000	1.1200	1.0900	1.1100	+1.835%	138,700	+20.721%
2024-04-24	1.1300	1.1300	1.0900	1.0900	-2.679%	279,358	+22.936%
2024-04-23	1.1000	1.1300	1.1000	1.1200	+1.818%	121,632	+19.643%
2024-04-22	1.0900	1.1200	1.0800	1.1000	+1.852%	114,719	+21.818%
2024-04-19	1.1100	1.1100	1.0800	1.0800	-1.818%	137,135	+24.074%
2024-04-18	1.1500	1.1500	1.1000	1.1000	+1.852%	259,637	+21.818%
2024-04-16	1.1000	1.1100	1.0800	1.0800	0.000%	196,225	+24.074%
2024-04-15	1.1300	1.1300	1.0600	1.0800	-4.425%	509,609	+24.074%
2024-04-12	1.1600	1.1700	1.1100	1.1300	0.000%	448,623	+18.584%
2024-04-11	1.2000	1.2000	1.1300	1.1300	-1.739%	825,065	+18.584%
2024-04-10	1.1100	1.2000	1.0800	1.1500	+3.604%	939,631	+16.522%
2024-04-09	1.2300	1.2300	1.1000	1.1100	-9.756%	2,042,965	+20.721%
2024-04-08	0.9200	1.3000	0.9000	1.2300	+32.258%	2,834,264	+8.943%
2024-04-05	0.9300	0.9400	0.9100	0.9300	0.000%	106,000	+44.086%
2024-04-04	0.8800	0.9400	0.8800	0.9300	+5.682%	491,009	+44.086%
2024-04-03	0.8600	0.8900	0.8600	0.8800	+2.326%	612,496	+52.273%
2024-04-02	0.8500	0.8600	0.8400	0.8600	+1.176%	174,705	+55.814%
2024-04-01	0.8500	0.8600	0.8400	0.8500	0.000%	33,351	+57.647%
2024-03-28	0.8600	0.8600	0.8500	0.8500	-1.163%	31,075	+57.647%
2024-03-27	0.8600	0.8600	0.8500	0.8600	+1.176%	33,003	+55.814%
2024-03-26	0.8500	0.8600	0.8500	0.8500	-1.163%	26,742	+57.647%
2024-03-25	0.8600	0.8600	0.8400	0.8600	0.000%	66,917	+55.814%
2024-03-22	0.8500	0.8600	0.8500	0.8600	+1.176%	66,000	+55.814%
2024-03-21	0.8200	0.8600	0.8200	0.8500	+3.659%	21,200	+57.647%
2024-03-20	0.8400	0.8400	0.8000	0.8200	-2.381%	60,429	+63.415%
2024-03-19	0.8500	0.8600	0.8400	0.8400	-1.176%	39,103	+59.524%
2024-03-15	0.8500	0.8600	0.8400	0.8500	0.000%	49,000	+57.647%
2024-03-14	0.8400	0.8500	0.8400	0.8500	0.000%	52,000	+57.647%
2024-03-13	0.8300	0.8500	0.8300	0.8500	+2.410%	167,750	+57.647%
2024-03-12	0.8500	0.8600	0.8000	0.8300	-3.488%	124,765	+61.446%
2024-03-11	0.8900	0.8900	0.8500	0.8600	-6.522%	83,060	+55.814%
2024-03-07	0.9000	0.9200	0.8900	0.9200	+8.235%	175,453	+45.652%
2024-03-06	0.8600	0.8700	0.8500	0.8500	-1.163%	9,950	+57.647%
2024-03-04	0.8400	0.8600	0.8400	0.8600	+1.176%	46,549	+55.814%
2024-03-01	0.8400	0.8500	0.8400	0.8500	-1.163%	24,816	+57.647%
2024-02-29	0.8700	0.8700	0.8500	0.8600	0.000%	31,900	+55.814%
2024-02-28	0.8900	0.8900	0.8500	0.8600	-2.273%	31,638	+55.814%
2024-02-27	0.8800	0.8800	0.8600	0.8800	-4.348%	39,022	+52.273%
2024-02-26	0.9100	0.9300	0.8900	0.9200	+1.099%	72,885	+45.652%
2024-02-23	0.9000	0.9100	0.9000	0.9100	+2.247%	17,000	+47.253%
2024-02-22	0.9100	0.9100	0.8900	0.8900	0.000%	13,900	+50.562%
2024-02-21	0.9100	0.9200	0.8900	0.8900	-2.198%	11,242	+50.562%
2024-02-20	0.8700	0.9200	0.8600	0.9100	+4.598%	50,441	+47.253%
2024-02-16	0.8600	0.8800	0.8600	0.8700	+1.163%	36,707	+54.023%
2024-02-15	0.8700	0.8700	0.8400	0.8600	0.000%	49,000	+55.814%
2024-02-14	0.8700	0.9000	0.8600	0.8600	-2.273%	70,800	+55.814%
2024-02-13	0.9200	0.9200	0.8800	0.8800	-4.348%	90,106	+52.273%
2024-02-12	0.9000	0.9200	0.9000	0.9200	+2.222%	56,639	+45.652%
2024-02-08	0.9100	0.9200	0.8900	0.9000	+2.273%	37,309	+48.889%
2024-02-07	0.8900	0.9000	0.8700	0.8800	-1.124%	105,000	+52.273%
2024-02-06	0.8400	0.9000	0.8400	0.8900	+4.706%	596,342	+50.562%
2024-02-05	0.8000	0.8500	0.8000	0.8500	+3.659%	303,979	+57.647%
2024-02-02	0.7900	0.8200	0.7900	0.8200	+2.500%	35,800	+63.415%
2024-02-01	0.7900	0.8000	0.7700	0.8000	0.000%	66,175	+67.500%
2024-01-31	0.8000	0.8100	0.7900	0.8000	0.000%	24,400	+67.500%
2024-01-30	0.8000	0.8100	0.8000	0.8000	0.000%	26,300	+67.500%
2024-01-29	0.8200	0.8200	0.7900	0.8000	-2.439%	30,150	+67.500%
2024-01-26	0.8200	0.8500	0.8100	0.8200	-3.529%	79,854	+63.415%
2024-01-25	0.7900	0.8500	0.7900	0.8500	+7.595%	82,428	+57.647%
2024-01-24	0.7800	0.7900	0.7800	0.7900	+1.282%	37,050	+69.620%
2024-01-23	0.7700	0.7800	0.7700	0.7800	0.000%	133,000	+71.795%
2024-01-22	0.7800	0.7800	0.7700	0.7800	0.000%	16,600	+71.795%
2024-01-19	0.7700	0.7800	0.7700	0.7800	+2.632%	11,000	+71.795%
2024-01-18	0.7600	0.7600	0.7600	0.7600	0.000%	14,000	+76.316%
2024-01-17	0.7600	0.7700	0.7500	0.7600	-1.299%	70,410	+76.316%
2024-01-16	0.7700	0.7700	0.7700	0.7700	+1.316%	10,000	+74.026%
2024-01-15	0.7600	0.7700	0.7600	0.7600	-1.299%	16,917	+76.316%
2024-01-12	0.7600	0.7800	0.7600	0.7700	+1.316%	30,000	+74.026%
2024-01-11	0.7700	0.7700	0.7600	0.7600	-1.299%	46,550	+76.316%
2024-01-10	0.7700	0.7700	0.7700	0.7700	0.000%	24,421	+74.026%
2024-01-09	0.7700	0.7800	0.7700	0.7700	0.000%	12,817	+74.026%
2024-01-08	0.7800	0.7800	0.7700	0.7700	-1.282%	12,500	+74.026%
2024-01-05	0.7700	0.7900	0.7700	0.7800	0.000%	19,000	+71.795%
2024-01-04	0.7700	0.7800	0.7700	0.7800	+1.299%	93,780	+71.795%
2024-01-03	0.7600	0.7800	0.7500	0.7700	+1.316%	85,200	+74.026%
2024-01-02	0.7500	0.7600	0.7500	0.7600	+1.333%	22,445	+76.316%
2023-12-29	0.7500	0.7600	0.7500	0.7500	-1.316%	27,552	+78.667%
2023-12-28	0.7900	0.8000	0.7500	0.7600	-5.000%	68,335	+76.316%
2023-12-27	0.8000	0.8000	0.8000	0.8000	+1.266%	79,920	+67.500%
2023-12-22	0.7900	0.7900	0.7700	0.7900	+1.282%	26,930	+69.620%
2023-12-21	0.7800	0.7900	0.7800	0.7800	-1.266%	10,500	+71.795%
2023-12-20	0.8000	0.8000	0.7800	0.7900	+1.282%	68,550	+69.620%
2023-12-19	0.7700	0.7900	0.7600	0.7800	+1.299%	24,175	+71.795%
2023-12-18	0.7600	0.7700	0.7600	0.7700	0.000%	38,058	+74.026%
2023-12-15	0.7600	0.7800	0.7600	0.7700	+1.316%	34,916	+74.026%
2023-12-14	0.7700	0.7700	0.7600	0.7600	0.000%	32,666	+76.316%
2023-12-13	0.7500	0.7600	0.7400	0.7600	0.000%	39,501	+76.316%
2023-12-12	0.7400	0.7600	0.7400	0.7600	+2.703%	14,322	+76.316%
2023-12-08	0.7600	0.7600	0.7400	0.7400	+1.370%	7,900	+81.081%
2023-12-07	0.7300	0.7400	0.7300	0.7300	0.000%	17,040	+83.562%
2023-12-06	0.7500	0.7500	0.7300	0.7300	-3.947%	24,600	+83.562%
2023-12-05	0.7500	0.7600	0.7400	0.7600	+2.703%	10,350	+76.316%
2023-12-04	0.7200	0.7500	0.7200	0.7400	+2.778%	25,428	+81.081%
2023-12-01	0.7200	0.7200	0.7200	0.7200	0.000%	8,000	+86.111%
2023-11-30	0.7300	0.7300	0.7100	0.7200	+2.857%	65,621	+86.111%
2023-11-29	0.7000	0.7000	0.6800	0.7000	+1.449%	45,500	+91.429%
2023-11-28	0.7300	0.7800	0.6900	0.6900	-5.479%	498,071	+94.203%
2023-11-27	0.7100	0.7300	0.7100	0.7300	+2.817%	94,227	+83.562%
2023-11-24	0.7000	0.7100	0.7000	0.7100	0.000%	5,500	+88.732%
2023-11-23	0.7100	0.7100	0.7100	0.7100	0.000%	21,330	+88.732%
2023-11-22	0.7100	0.7100	0.6900	0.7100	0.000%	54,666	+88.732%
2023-11-21	0.7100	0.7100	0.6800	0.7100	0.000%	98,942	+88.732%
2023-11-20	0.7000	0.7100	0.7000	0.7100	+1.429%	157,336	+88.732%
2023-11-17	0.6900	0.7000	0.6900	0.7000	+2.941%	58,641	+91.429%
2023-11-16	0.6700	0.6900	0.6700	0.6800	0.000%	11,500	+97.059%
2023-11-15	0.6900	0.7000	0.6800	0.6800	-4.225%	56,101	+97.059%
2023-11-14	0.7000	0.7100	0.6900	0.7100	+1.429%	10,750	+88.732%
2023-11-13	0.7500	0.7500	0.7000	0.7000	-5.405%	67,700	+91.429%
2023-11-10	0.7300	0.7500	0.7300	0.7400	-1.333%	81,994	+81.081%
2023-11-09	0.6700	0.7500	0.6700	0.7500	+15.385%	192,971	+78.667%
2023-11-08	0.6600	0.6600	0.6500	0.6500	-1.515%	7,316	+106.154%
2023-11-07	0.6600	0.6600	0.6500	0.6600	0.000%	31,100	+103.030%
2023-11-06	0.6600	0.6600	0.6500	0.6600	0.000%	25,650	+103.030%
2023-11-03	0.6700	0.6700	0.6600	0.6600	-2.941%	13,152	+103.030%
2023-11-02	0.7400	0.7400	0.6800	0.6800	-5.556%	22,500	+97.059%
2023-11-01	0.6300	0.7500	0.6300	0.7200	+14.286%	161,758	+86.111%
2023-10-31	0.5800	0.6300	0.5800	0.6300	+6.780%	254,337	+112.698%
2023-10-30	0.5900	0.5900	0.5800	0.5900	+1.724%	27,700	+127.119%
2023-10-27	0.5800	0.5800	0.5800	0.5800	-1.695%	2,565	+131.034%
2023-10-26	0.5900	0.5900	0.5800	0.5900	0.000%	27,500	+127.119%
2023-10-25	0.5900	0.5900	0.5800	0.5900	0.000%	23,013	+127.119%
2023-10-24	0.5800	0.5900	0.5800	0.5900	+1.724%	42,000	+127.119%
2023-10-23	0.5800	0.5800	0.5800	0.5800	-1.695%	4,000	+131.034%
2023-10-20	0.6000	0.6000	0.5800	0.5900	0.000%	21,000	+127.119%
2023-10-19	0.6000	0.6000	0.5900	0.5900	0.000%	5,300	+127.119%
2023-10-18	0.5900	0.5900	0.5900	0.5900	0.000%	28,000	+127.119%
2023-10-17	0.5700	0.5900	0.5700	0.5900	+3.509%	81,500	+127.119%
2023-10-16	0.5700	0.5700	0.5700	0.5700	0.000%	4,543	+135.088%
2023-10-13	0.5600	0.5700	0.5600	0.5700	-3.390%	6,502	+135.088%
2023-10-12	0.5800	0.5900	0.5800	0.5900	+1.724%	7,550	+127.119%
2023-10-11	0.5600	0.6000	0.5600	0.5800	+7.407%	14,500	+131.034%
2023-10-10	0.5300	0.5400	0.5300	0.5400	0.000%	6,675	+148.148%
2023-10-06	0.5300	0.5400	0.5300	0.5400	+1.887%	8,000	+148.148%
2023-10-05	0.5600	0.5600	0.5000	0.5300	-8.621%	97,014	+152.830%
2023-10-04	0.6100	0.6100	0.5800	0.5800	-3.333%	16,866	+131.034%
2023-10-03	0.5800	0.6000	0.5800	0.6000	+7.143%	2,000	+123.333%
2023-10-02	0.6000	0.6000	0.5600	0.5600	-6.667%	10,160	+139.286%
2023-09-29	0.5500	0.6300	0.5500	0.6000	+9.091%	119,769	+123.333%
2023-09-28	0.5300	0.5500	0.5200	0.5500	+3.774%	22,000	+143.636%
2023-09-27	0.5200	0.5400	0.5200	0.5300	-3.636%	37,273	+152.830%
2023-09-26	0.5200	0.5500	0.5200	0.5500	+5.769%	159,500	+143.636%
2023-09-25	0.5300	0.5300	0.5100	0.5200	-3.704%	12,702	+157.692%
2023-09-22	0.5300	0.5400	0.5300	0.5400	0.000%	7,695	+148.148%
2023-09-21	0.5200	0.5400	0.5200	0.5400	+3.846%	25,680	+148.148%
2023-09-19	0.5200	0.5200	0.5200	0.5200	0.000%	8,200	+157.692%
2023-09-18	0.5200	0.5200	0.5200	0.5200	-1.887%	4,205	+157.692%
2023-09-15	0.5200	0.5400	0.5200	0.5300	-1.852%	51,930	+152.830%
2023-09-14	0.5000	0.5500	0.5000	0.5400	+8.000%	40,286	+148.148%
2023-09-13	0.4650	0.5000	0.4650	0.5000	+7.527%	139,389	+168.000%
2023-09-12	0.4650	0.4650	0.4650	0.4650	-1.064%	7,500	+188.172%
2023-09-11	0.4700	0.4700	0.4700	0.4700	+1.075%	1,150	+185.106%
2023-09-08	0.4600	0.4700	0.4550	0.4650	+3.333%	70,552	+188.172%
2023-09-07	0.4600	0.4600	0.4500	0.4500	-1.099%	2,600	+197.778%
2023-09-06	0.4550	0.4550	0.4550	0.4550	+1.111%	5,500	+194.505%
2023-09-05	0.4400	0.4500	0.4400	0.4500	+2.273%	48,402	+197.778%
2023-09-01	0.4400	0.4400	0.4400	0.4400	-1.124%	38,500	+204.545%
2023-08-31	0.4400	0.4450	0.4400	0.4450	+1.136%	2,999	+201.124%
2023-08-30	0.4400	0.4450	0.4400	0.4400	0.000%	8,000	+204.545%
2023-08-29	0.4500	0.4500	0.4400	0.4400	-2.222%	29,000	+204.545%
2023-08-28	0.4400	0.4500	0.4400	0.4500	+2.273%	20,716	+197.778%
2023-08-25	0.4500	0.4500	0.4400	0.4400	0.000%	34,000	+204.545%
2023-08-24	0.4450	0.4500	0.4400	0.4400	-2.222%	19,000	+204.545%
2023-08-23	0.4500	0.4500	0.4500	0.4500	0.000%	5,000	+197.778%
2023-08-22	0.4500	0.4500	0.4500	0.4500	-1.099%	30,117	+197.778%
2023-08-21	0.4550	0.4550	0.4550	0.4550	-1.087%	800	+194.505%
2023-08-18	0.4550	0.4600	0.4550	0.4600	+1.099%	7,000	+191.304%
2023-08-17	0.4500	0.4600	0.4500	0.4550	+3.409%	13,050	+194.505%
2023-08-16	0.4400	0.4450	0.4400	0.4400	-2.222%	34,500	+204.545%
2023-08-15	0.4500	0.4500	0.4500	0.4500	-2.174%	39,000	+197.778%
2023-08-14	0.4600	0.4600	0.4600	0.4600	0.000%	4,500	+191.304%
2023-08-11	0.4500	0.4600	0.4500	0.4600	+2.222%	60,000	+191.304%
2023-08-10	0.4550	0.4550	0.4500	0.4500	-2.174%	9,000	+197.778%
2023-08-09	0.4450	0.4600	0.4450	0.4600	+2.222%	23,500	+191.304%
2023-08-08	0.4550	0.4550	0.4450	0.4500	0.000%	13,430	+197.778%
2023-08-04	0.4650	0.4650	0.4500	0.4500	0.000%	5,500	+197.778%
2023-08-03	0.4400	0.4500	0.4400	0.4500	+1.124%	16,000	+197.778%
2023-08-02	0.4500	0.4500	0.4450	0.4450	-1.111%	2,500	+201.124%
2023-08-01	0.4600	0.4600	0.4500	0.4500	-2.174%	8,004	+197.778%
2023-07-31	0.4300	0.4600	0.4300	0.4600	+8.235%	44,008	+191.304%
2023-07-28	0.4200	0.4250	0.4200	0.4250	-1.163%	6,000	+215.294%
2023-07-25	0.4300	0.4300	0.4300	0.4300	0.000%	46,600	+211.628%
2023-07-24	0.4300	0.4300	0.4300	0.4300	0.000%	18,330	+211.628%
2023-07-21	0.4300	0.4300	0.4300	0.4300	+2.381%	3,500	+211.628%
2023-07-20	0.4050	0.4200	0.4050	0.4200	+3.704%	37,832	+219.048%
2023-07-19	0.4000	0.4050	0.4000	0.4050	-1.220%	12,500	+230.864%
2023-07-18	0.4000	0.4100	0.4000	0.4100	+2.500%	19,500	+226.829%
2023-07-17	0.4050	0.4050	0.4000	0.4000	-1.235%	7,000	+235.000%
2023-07-14	0.4000	0.4050	0.4000	0.4050	+1.250%	27,505	+230.864%
2023-07-13	0.4000	0.4000	0.3900	0.4000	0.000%	8,605	+235.000%
2023-07-12	0.4100	0.4100	0.4000	0.4000	-2.439%	59,500	+235.000%
2023-07-11	0.4150	0.4150	0.4100	0.4100	0.000%	19,594	+226.829%
2023-07-10	0.4200	0.4200	0.4000	0.4100	-4.651%	107,108	+226.829%
2023-07-07	0.4350	0.4400	0.4300	0.4300	-2.273%	26,583	+211.628%
2023-07-06	0.4400	0.4400	0.4400	0.4400	-2.222%	2,000	+204.545%
2023-07-05	0.4400	0.4500	0.4400	0.4500	+2.273%	4,500	+197.778%
2023-07-04	0.4400	0.4500	0.4350	0.4400	-2.222%	4,677	+204.545%
2023-06-30	0.4450	0.4500	0.4450	0.4500	+4.651%	20,500	+197.778%
2023-06-28	0.4350	0.4350	0.4300	0.4300	-2.273%	18,000	+211.628%
2023-06-27	0.4400	0.4400	0.4400	0.4400	-1.124%	3,500	+204.545%
2023-06-26	0.4500	0.4500	0.4300	0.4450	-1.111%	66,000	+201.124%
2023-06-23	0.4500	0.4500	0.4450	0.4500	+2.273%	13,500	+197.778%
2023-06-22	0.4450	0.4450	0.4400	0.4400	-3.297%	10,222	+204.545%
2023-06-21	0.4550	0.4600	0.4400	0.4550	+2.247%	37,700	+194.505%
2023-06-20	0.4550	0.4550	0.4450	0.4450	-1.111%	9,803	+201.124%
2023-06-19	0.4450	0.4500	0.4450	0.4500	-2.174%	4,600	+197.778%
2023-06-16	0.4500	0.4600	0.4500	0.4600	0.000%	5,500	+191.304%
2023-06-15	0.4550	0.4600	0.4550	0.4600	+2.222%	6,000	+191.304%
2023-06-14	0.4500	0.4500	0.4500	0.4500	-1.099%	13,001	+197.778%
2023-06-13	0.4600	0.4600	0.4500	0.4550	0.000%	13,984	+194.505%
2023-06-12	0.4500	0.4550	0.4500	0.4550	+1.111%	37,901	+194.505%
2023-06-09	0.4500	0.4500	0.4500	0.4500	0.000%	500	+197.778%
2023-06-08	0.4600	0.4600	0.4500	0.4500	0.000%	1,500	+197.778%
2023-06-07	0.4500	0.4500	0.4500	0.4500	-1.099%	35,665	+197.778%
2023-06-06	0.4550	0.4550	0.4550	0.4550	+1.111%	1,666	+194.505%
2023-06-05	0.4450	0.4500	0.4450	0.4500	0.000%	61,050	+197.778%
2023-06-02	0.4400	0.4500	0.4400	0.4500	+1.124%	32,300	+197.778%
2023-06-01	0.4450	0.4450	0.4450	0.4450	-1.111%	5,000	+201.124%
2023-05-31	0.4550	0.4550	0.4500	0.4500	-2.174%	29,000	+197.778%
2023-05-30	0.4600	0.4600	0.4600	0.4600	0.000%	500	+191.304%
2023-05-29	0.4750	0.4800	0.4600	0.4600	-3.158%	6,570	+191.304%
2023-05-26	0.4550	0.4750	0.4500	0.4750	+3.261%	33,000	+182.105%
2023-05-24	0.4550	0.4600	0.4550	0.4600	+2.222%	21,500	+191.304%
2023-05-23	0.4600	0.4600	0.4500	0.4500	-2.174%	16,130	+197.778%
2023-05-19	0.4600	0.4600	0.4600	0.4600	-1.075%	19,000	+191.304%
2023-05-18	0.4600	0.4650	0.4600	0.4650	+1.087%	29,493	+188.172%
2023-05-17	0.4600	0.4600	0.4500	0.4600	0.000%	35,500	+191.304%
2023-05-16	0.4600	0.4600	0.4600	0.4600	-1.075%	25,000	+191.304%
2023-05-15	0.4500	0.4650	0.4500	0.4650	+3.333%	37,510	+188.172%
2023-05-12	0.4400	0.4500	0.4400	0.4500	+2.273%	199,002	+197.778%
2023-05-11	0.4200	0.4400	0.4200	0.4400	+8.642%	160,525	+204.545%
2023-05-10	0.4150	0.4150	0.4050	0.4050	-3.571%	57,210	+230.864%
2023-05-09	0.4150	0.4200	0.4150	0.4200	0.000%	30,500	+219.048%
2023-05-08	0.4300	0.4300	0.4200	0.4200	-2.326%	6,154	+219.048%
2023-05-05	0.4300	0.4350	0.4200	0.4300	+2.381%	35,583	+211.628%
2023-05-04	0.4250	0.4250	0.4200	0.4200	-1.176%	16,000	+219.048%
2023-05-03	0.4200	0.4250	0.4200	0.4250	+2.410%	5,000	+215.294%
2023-05-02	0.4200	0.4250	0.4150	0.4150	-1.190%	37,000	+222.892%
2023-05-01	0.4100	0.4250	0.4100	0.4200	+1.205%	1,021,177	+219.048%
2023-04-28	0.4150	0.4150	0.4150	0.4150	0.000%	23,500	+222.892%
2023-04-27	0.4200	0.4200	0.4150	0.4150	0.000%	3,000	+222.892%
2023-04-26	0.4100	0.4150	0.4100	0.4150	+1.220%	43,233	+222.892%
2023-04-25	0.4050	0.4100	0.4050	0.4100	+1.235%	21,000	+226.829%
2023-04-24	0.4100	0.4100	0.4000	0.4050	-1.220%	44,800	+230.864%
2023-04-21	0.4050	0.4100	0.4000	0.4100	0.000%	39,500	+226.829%
2023-04-20	0.4100	0.4100	0.4100	0.4100	0.000%	15,500	+226.829%
2023-04-19	0.4100	0.4100	0.4100	0.4100	0.000%	5,000	+226.829%
2023-04-18	0.4150	0.4150	0.4100	0.4100	-1.205%	5,000	+226.829%
2023-04-17	0.4150	0.4150	0.4150	0.4150	0.000%	25,000	+222.892%
2023-04-14	0.4200	0.4200	0.4150	0.4150	0.000%	43,700	+222.892%
2023-04-13	0.4150	0.4150	0.4150	0.4150	-1.190%	17,000	+222.892%
2023-04-12	0.4200	0.4200	0.4200	0.4200	0.000%	120,000	+219.048%
2023-04-11	0.4200	0.4200	0.4200	0.4200	+1.205%	73,000	+219.048%
2023-04-10	0.4100	0.4150	0.4100	0.4150	+2.469%	87,509	+222.892%
2023-04-06	0.3950	0.4050	0.3950	0.4050	+2.532%	168,700	+230.864%
2023-04-05	0.3900	0.3950	0.3900	0.3950	-1.250%	22,000	+239.241%
2023-04-04	0.4050	0.4050	0.4000	0.4000	+1.266%	34,060	+235.000%
2023-04-03	0.4000	0.4000	0.3900	0.3950	+3.947%	43,501	+239.241%
2023-03-31	0.3800	0.3850	0.3800	0.3800	0.000%	58,364	+252.632%
2023-03-30	0.3900	0.3900	0.3800	0.3800	-2.564%	35,080	+252.632%
2023-03-29	0.3950	0.3950	0.3900	0.3900	0.000%	1,000	+243.590%
2023-03-28	0.3900	0.3900	0.3900	0.3900	+1.299%	500	+243.590%
2023-03-27	0.3900	0.3900	0.3850	0.3850	-1.282%	9,750	+248.052%
2023-03-24	0.3900	0.3900	0.3900	0.3900	-1.266%	3,000	+243.590%
2023-03-23	0.4000	0.4000	0.3950	0.3950	+1.282%	12,000	+239.241%
2023-03-22	0.3900	0.3950	0.3900	0.3900	-1.266%	40,045	+243.590%
2023-03-21	0.4000	0.4000	0.3950	0.3950	-2.469%	26,010	+239.241%
2023-03-20	0.4000	0.4150	0.3900	0.4050	+8.000%	135,002	+230.864%
2023-03-17	0.3750	0.3750	0.3750	0.3750	+1.351%	54,000	+257.333%
2023-03-16	0.3750	0.3750	0.3700	0.3700	-1.333%	27,500	+262.162%
2023-03-15	0.3800	0.3800	0.3750	0.3750	-1.316%	29,500	+257.333%
2023-03-14	0.3900	0.3900	0.3800	0.3800	0.000%	7,000	+252.632%
2023-03-13	0.3900	0.3900	0.3800	0.3800	-3.797%	24,500	+252.632%
2023-03-10	0.4000	0.4000	0.3900	0.3950	-2.469%	7,870	+239.241%
2023-03-09	0.3950	0.4050	0.3950	0.4050	+3.846%	42,040	+230.864%
2023-03-08	0.3800	0.3900	0.3750	0.3900	+5.405%	156,740	+243.590%
2023-03-07	0.3700	0.3700	0.3700	0.3700	0.000%	5,065	+262.162%
2023-03-06	0.3650	0.3700	0.3650	0.3700	0.000%	31,447	+262.162%
2023-03-03	0.3600	0.3700	0.3600	0.3700	+2.778%	9,000	+262.162%
2023-03-02	0.3650	0.3650	0.3600	0.3600	-2.703%	12,000	+272.222%
2023-03-01	0.3650	0.3700	0.3550	0.3700	+4.225%	39,500	+262.162%
2023-02-28	0.3750	0.3750	0.3550	0.3550	-1.389%	8,050	+277.465%
2023-02-27	0.3800	0.3800	0.3600	0.3600	-2.703%	31,366	+272.222%
2023-02-24	0.3900	0.3900	0.3700	0.3700	-5.128%	45,006	+262.162%
2023-02-22	0.3900	0.3900	0.3900	0.3900	+1.299%	2,000	+243.590%
2023-02-21	0.3850	0.3900	0.3850	0.3850	-1.282%	22,001	+248.052%
2023-02-17	0.3900	0.3900	0.3900	0.3900	0.000%	17,200	+243.590%
2023-02-16	0.3900	0.3950	0.3900	0.3900	-1.266%	1,600	+243.590%
2023-02-15	0.3950	0.3950	0.3950	0.3950	+1.282%	3,000	+239.241%
2023-02-14	0.3900	0.3900	0.3900	0.3900	0.000%	18,000	+243.590%
2023-02-13	0.4000	0.4000	0.3900	0.3900	-1.266%	55,125	+243.590%
2023-02-10	0.4000	0.4000	0.3950	0.3950	0.000%	21,500	+239.241%
2023-02-09	0.3950	0.4000	0.3900	0.3950	-1.250%	29,843	+239.241%
2023-02-08	0.3950	0.4000	0.3900	0.4000	0.000%	26,333	+235.000%
2023-02-07	0.4000	0.4000	0.4000	0.4000	+1.266%	14,000	+235.000%
2023-02-06	0.3950	0.3950	0.3950	0.3950	0.000%	8,005	+239.241%
2023-02-03	0.3950	0.3950	0.3900	0.3950	0.000%	300,500	+239.241%
2023-02-02	0.3950	0.3950	0.3900	0.3950	+1.282%	16,000	+239.241%
2023-02-01	0.3900	0.3900	0.3850	0.3900	0.000%	16,500	+243.590%
2023-01-31	0.3950	0.3950	0.3850	0.3900	0.000%	9,100	+243.590%
2023-01-27	0.3900	0.3900	0.3900	0.3900	0.000%	15,010	+243.590%
2023-01-26	0.3800	0.3900	0.3800	0.3900	+2.632%	69,025	+243.590%
2023-01-25	0.3800	0.3800	0.3800	0.3800	0.000%	47,000	+252.632%
2023-01-24	0.3800	0.3800	0.3800	0.3800	0.000%	89,011	+252.632%

.dark-mode .ljCKqr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ljCKqr{ color: #333333; background-color: white; border: 2px solid #333333; }EENTERPRISE GROUP INCstock TSE

E
ENTERPRISE GROUP INC
stock TSE