Enterprise Group, Inc.
E.TOTSXEnergy● Active
$1.27
$-0.01(-0.78%)
Market Cap$103812467
P/E Ratio—
52W High$1.93
52W Low$1.01
Enterprise Group, Inc. (E.TO) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
e.to · EOD price history · split-adj. · FMP · as of Jun 8, 2026
5-Year High5Y
$2.69
Feb 18, 2025
-52.8% from here
5-Year Low5Y
$0.2300
Sep 20, 2021
+452.2% from low
IPO Priceadj.
$0.9600
Sep 6, 2005
+32.3% since IPO
1 Year Ago
$1.64
Jun 9, 2025
-22.6% in 1Y
5 Years Ago
$0.2400
Jun 8, 2021
+429.2% in 5Y
10 Years Ago
$0.3800
Jun 8, 2016
+234.2% in 10Y
Historical Price Data · E.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.23 | $1.29 | $1.20 | $1.27 | $1.27 | 68K | +3.25% |
| Jun 5, 2026 | $1.33 | $1.33 | $1.25 | $1.28 | $1.28 | 211K | -3.76% |
| Jun 4, 2026 | $1.32 | $1.33 | $1.31 | $1.32 | $1.32 | 15K | +0.00% |
| Jun 3, 2026 | $1.33 | $1.35 | $1.32 | $1.33 | $1.33 | 53K | +0.00% |
| Jun 2, 2026 | $1.27 | $1.35 | $1.27 | $1.34 | $1.34 | 195K | +5.51% |
| Jun 1, 2026 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | 37K | -2.33% |
| May 29, 2026 | $1.28 | $1.29 | $1.25 | $1.26 | $1.26 | 70K | -1.56% |
| May 28, 2026 | $1.27 | $1.29 | $1.25 | $1.28 | $1.28 | 117K | +0.79% |
| May 27, 2026 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 67K | -1.55% |
| May 26, 2026 | $1.27 | $1.35 | $1.27 | $1.28 | $1.28 | 242K | +0.79% |
| May 25, 2026 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 63K | -0.78% |
| May 22, 2026 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 144K | -0.78% |
| May 21, 2026 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 81K | +0.00% |
| May 20, 2026 | $1.30 | $1.31 | $1.27 | $1.29 | $1.29 | 149K | -0.77% |
| May 19, 2026 | $1.33 | $1.35 | $1.25 | $1.33 | $1.33 | 324K | +0.00% |
| May 15, 2026 | $1.34 | $1.36 | $1.25 | $1.31 | $1.31 | 455K | -2.24% |
| May 14, 2026 | $1.42 | $1.50 | $1.33 | $1.36 | $1.36 | 568K | -4.23% |
| May 13, 2026 | $1.33 | $1.36 | $1.31 | $1.36 | $1.36 | 107K | +2.26% |
| May 12, 2026 | $1.33 | $1.33 | $1.30 | $1.33 | $1.33 | 87K | +0.00% |
| May 11, 2026 | $1.38 | $1.38 | $1.32 | $1.34 | $1.34 | 71K | -2.90% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · E.TO
Jan 1 → Dec 31 · 6 years2026-9.3%$1.40 → $1.27
-9.3%
2025-25.1%$1.91 → $1.43
-25.1%
2024+152.0%$0.75 → $1.89
+152.0%
2023+97.4%$0.38 → $0.75
+97.4%
2022+30.0%$0.30 → $0.39
+30.0%
2021+29.2%$0.24 → $0.31
+29.2%
Best Year2024 · +152.0%
Worst Year2025 · -25.1%
Positive Years4 / 6
Avg Annual Return+45.7%
6Y Total Return+429.2%
6Y CAGR~+32.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.79+0.00%
Mkt Cap $629.2B
Chevron Corporation
CVX
$189.33+0.00%
Mkt Cap $377.1B
Shell plc
SHEL
$86.54+0.00%
Mkt Cap $244.0B
TotalEnergies SE
TTE
$88.50+0.00%
Mkt Cap $197.1B
Enbridge Inc.
ENB.TO
$77.32+0.00%
Mkt Cap $168.8B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.88+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.83+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$55.41+0.00%
Mkt Cap $121.0BWhat If You Invested in E.TO?
If you invested $1,000 in E.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,342
Total Return+234.2%
CAGR~+12.8% / yr
Profit+$2,342
Based on Jun 8, 2016 · $0.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Enterprise Group, Inc. (E.TO) is classified under Energy and trades on TSX. The quote snapshot on this page shows a last price of $1.27. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
E.TO price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
E.TO historical stock pricesFMP EOD datasplit-adjusted OHLCV