Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Enterprise Group Inc (TSX: E )

1.170 +0.030 (+2.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 15, 2024	1.170	1.170	1.120	1.140	422,471	-0.04(-3.39%)
Jul 12, 2024	1.190	1.200	1.160	1.180	125,411	+0.00(+0.00%)
Jul 11, 2024	1.190	1.200	1.160	1.180	186,872	-0.02(-1.67%)
Jul 10, 2024	1.210	1.220	1.190	1.200	101,571	+0.00(+0.00%)
Jul 09, 2024	1.190	1.210	1.180	1.200	224,081	+0.00(+0.00%)
Jul 08, 2024	1.210	1.210	1.190	1.200	145,037	+0.00(+0.00%)
Jul 05, 2024	1.230	1.240	1.200	1.200	149,475	-0.04(-3.23%)
Jul 04, 2024	1.220	1.240	1.210	1.240	135,134	+0.03(+2.48%)
Jul 03, 2024	1.230	1.240	1.210	1.210	150,820	-0.01(-0.82%)
Jul 02, 2024	1.220	1.260	1.200	1.220	163,656	-0.03(-2.40%)
Jun 28, 2024				1.250	0	+0.00(+0.00%)
Jun 27, 2024	1.240	1.260	1.230	1.250	74,941	-0.01(-0.79%)
Jun 26, 2024	1.220	1.260	1.220	1.260	152,000	+0.01(+0.80%)
Jun 25, 2024	1.260	1.260	1.240	1.250	21,031	+0.00(+0.00%)
Jun 24, 2024	1.270	1.280	1.250	1.250	46,473	-0.02(-1.57%)
Jun 21, 2024	1.250	1.320	1.250	1.270	221,714	+0.02(+1.60%)
Jun 20, 2024	1.210	1.270	1.210	1.250	170,659	+0.03(+2.46%)
Jun 19, 2024	1.220	1.230	1.210	1.220	66,701	+0.00(+0.00%)
Jun 18, 2024	1.210	1.240	1.200	1.220	160,563	-0.01(-0.81%)
Jun 17, 2024	1.230	1.280	1.210	1.230	273,860	-0.04(-3.15%)
Jun 14, 2024	1.310	1.350	1.250	1.270	415,702	-0.06(-4.51%)
Jun 13, 2024	1.400	1.400	1.300	1.330	126,044	-0.07(-5.00%)
Jun 12, 2024	1.400	1.450	1.380	1.400	180,533	+0.02(+1.45%)
Jun 11, 2024	1.410	1.410	1.380	1.380	27,315	-0.05(-3.50%)
Jun 10, 2024	1.370	1.430	1.330	1.430	255,992	+0.07(+5.15%)
Jun 07, 2024	1.410	1.420	1.360	1.360	121,862	-0.07(-4.90%)
Jun 06, 2024	1.410	1.430	1.410	1.430	52,741	+0.01(+0.70%)
Jun 05, 2024	1.410	1.440	1.390	1.420	199,849	-0.01(-0.70%)
Jun 04, 2024	1.420	1.430	1.390	1.430	146,528	+0.01(+0.70%)
Jun 03, 2024	1.430	1.440	1.380	1.420	162,977	+0.00(+0.00%)
May 31, 2024	1.370	1.430	1.360	1.420	292,162	+0.06(+4.41%)
May 30, 2024	1.280	1.490	1.260	1.360	600,562	+0.07(+5.43%)
May 29, 2024	1.210	1.290	1.210	1.290	272,834	+0.06(+4.88%)
May 28, 2024	1.250	1.250	1.130	1.230	291,567	-0.02(-1.60%)
May 27, 2024	1.220	1.250	1.220	1.250	111,181	+0.02(+1.63%)
May 24, 2024	1.200	1.230	1.190	1.230	77,535	+0.03(+2.50%)
May 23, 2024	1.230	1.230	1.190	1.200	140,963	-0.02(-1.64%)
May 22, 2024	1.210	1.230	1.200	1.220	99,484	+0.00(+0.00%)
May 21, 2024	1.240	1.240	1.200	1.220	265,378	-0.04(-3.17%)
May 17, 2024				1.260	0	+0.06(+5.00%)
May 16, 2024	1.200	1.230	1.190	1.200	84,677	-0.01(-0.83%)
May 15, 2024	1.210	1.210	1.190	1.210	94,913	+0.01(+0.83%)
May 14, 2024	1.200	1.220	1.190	1.200	103,103	+0.00(+0.00%)
May 13, 2024	1.230	1.230	1.200	1.200	83,495	-0.04(-3.23%)
May 10, 2024	1.240	1.240	1.180	1.240	172,846	+0.00(+0.00%)
May 09, 2024	1.190	1.250	1.180	1.240	562,696	+0.07(+5.98%)
May 08, 2024	1.180	1.180	1.140	1.170	213,983	+0.00(+0.00%)
May 07, 2024	1.150	1.190	1.140	1.170	188,573	-0.01(-0.85%)
May 06, 2024	1.180	1.180	1.140	1.180	169,032	+0.01(+0.85%)
May 03, 2024	1.170	1.180	1.130	1.170	190,551	-0.04(-3.31%)
May 02, 2024	1.120	1.250	1.100	1.210	250,253	+0.09(+8.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Enterprise Group Inc (TSX: E )

Historical Prices