Enterprise Group, Inc.
E.TOTSXEnergy● Active
$1.28
+$0.00(+0.00%)
Market Cap$104629888
P/E Ratio—
52W High$1.93
52W Low$1.01
Enterprise Group, Inc.（E.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
e.to · 日线历史（复权）· FMP · 截至 2026年6月8日
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 | 32K | +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
$152.19+0.00%
Mkt Cap $630.8B
Chevron Corporation
CVX
$190.19+0.00%
Mkt Cap $378.8B
Shell plc
SHEL
$86.71+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.32+0.00%
Mkt Cap $198.9B
Enbridge Inc.
ENB.TO
$78.11+0.00%
Mkt Cap $170.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$119.57+0.00%
Mkt Cap $145.7B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.82+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$56.03+0.00%
Mkt Cap $122.4BWhat 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.
关于价格历史与 OHLCV 数据
Enterprise Group, Inc.（E.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $1.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
E.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
E.TO 历史股价FMP 日线复权 OHLCV