OTC:EGLXF | Historical Stock Price | Enthusiast Gaming Holdings Inc. / Canada

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-10-21 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.02$0.07$0.24$0.81$2.69$8.972019-10-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$3.57$3.5792,800
2020-12-30$3.48$3.48106,600
2020-12-29$3.57$3.5780,100
2020-12-28$3.80$3.8048,900
2020-12-24$3.56$3.5659,100
2020-12-23$3.56$3.56164,700
2020-12-22$3.44$3.44188,600
2020-12-21$3.12$3.1279,900
2020-12-18$3.07$3.07106,900
2020-12-17$2.93$2.9360,400
2020-12-16$2.88$2.8885,600
2020-12-15$2.92$2.9290,100
2020-12-14$2.92$2.92154,900
2020-12-11$2.81$2.81147,800
2020-12-10$2.79$2.79135,400
2020-12-09$2.51$2.5173,600
2020-12-08$2.60$2.60125,600
2020-12-07$2.44$2.44178,800
2020-12-04$2.39$2.39132,400
2020-12-03$2.34$2.3496,400
2020-12-02$2.33$2.3356,800
2020-12-01$2.31$2.3146,800
2020-11-30$2.31$2.3147,600
2020-11-27$2.26$2.2647,300
2020-11-25$2.25$2.2561,000
2020-11-24$2.35$2.35172,500
2020-11-23$2.39$2.39236,100
2020-11-20$2.16$2.16164,600
2020-11-19$1.91$1.91165,400
2020-11-18$1.69$1.69187,200
2020-11-17$1.64$1.64191,300
2020-11-16$1.49$1.4976,400
2020-11-13$1.42$1.4241,600
2020-11-12$1.35$1.3571,900
2020-11-11$1.29$1.2948,600
2020-11-10$1.34$1.3465,600
2020-11-09$1.33$1.3389,300
2020-11-06$1.23$1.2359,200
2020-11-05$1.11$1.114,800
2020-11-04$1.09$1.0912,500
2020-11-03$1.11$1.114,900
2020-11-02$1.11$1.1122,400
2020-10-30$1.14$1.1432,200
2020-10-29$1.12$1.1211,600
2020-10-28$1.12$1.1269,200
2020-10-27$1.17$1.178,500
2020-10-26$1.17$1.1715,800
2020-10-23$1.17$1.1720,300
2020-10-22$1.21$1.2111,100
2020-10-21$1.20$1.2020,100
2020-10-20$1.20$1.2018,400
2020-10-19$1.20$1.205,800
2020-10-16$1.21$1.2115,500
2020-10-15$1.22$1.2228,800
2020-10-14$1.22$1.2274,500
2020-10-13$1.20$1.2016,300
2020-10-12$1.24$1.2421,000
2020-10-09$1.22$1.2278,800
2020-10-08$1.21$1.2112,900
2020-10-07$1.19$1.1918,600
2020-10-06$1.20$1.2019,800
2020-10-05$1.21$1.212,200
2020-10-02$1.21$1.2113,100
2020-10-01$1.20$1.2020,000
2020-09-30$1.20$1.2018,100
2020-09-29$1.17$1.1744,600
2020-09-28$1.18$1.189,300
2020-09-25$1.21$1.2163,000
2020-09-24$1.17$1.1780,900
2020-09-23$1.18$1.1828,900
2020-09-22$1.18$1.187,500
2020-09-21$1.19$1.1944,900
2020-09-18$1.25$1.2513,900
2020-09-17$1.27$1.275,900
2020-09-16$1.26$1.2681,400
2020-09-15$1.33$1.3330,200
2020-09-14$1.30$1.3041,900
2020-09-11$1.26$1.2677,100
2020-09-10$1.23$1.2373,000
2020-09-09$1.25$1.2552,000
2020-09-08$1.25$1.2546,300
2020-09-04$1.26$1.2630,500
2020-09-03$1.25$1.2567,700
2020-09-02$1.27$1.2767,300
2020-09-01$1.34$1.3497,800
2020-08-31$1.35$1.3584,200
2020-08-28$1.26$1.2635,900
2020-08-27$1.25$1.2567,200
2020-08-26$1.33$1.3326,200
2020-08-25$1.35$1.3525,300
2020-08-24$1.45$1.4582,800
2020-08-21$1.48$1.4872,700
2020-08-20$1.41$1.4140,900
2020-08-19$1.47$1.47136,100
2020-08-18$1.50$1.5064,100
2020-08-17$1.37$1.3774,000
2020-08-14$1.25$1.2514,700
2020-08-13$1.20$1.2013,300
2020-08-12$1.17$1.1720,400
2020-08-11$1.16$1.1615,800
2020-08-10$1.15$1.1524,200
2020-08-07$1.15$1.1535,100
2020-08-06$1.18$1.1864,600
2020-08-05$1.20$1.205,700
2020-08-04$1.19$1.1929,900
2020-08-03$1.16$1.1610,800
2020-07-31$1.16$1.1620,400
2020-07-30$1.15$1.152,500
2020-07-29$1.17$1.173,900
2020-07-28$1.16$1.1627,500
2020-07-27$1.18$1.186,100
2020-07-24$1.16$1.165,500
2020-07-23$1.18$1.1813,400
2020-07-22$1.22$1.228,900
2020-07-21$1.22$1.2242,200
2020-07-20$1.16$1.1627,100
2020-07-17$1.20$1.208,500
2020-07-16$1.15$1.1512,200
2020-07-15$1.20$1.2012,100
2020-07-14$1.21$1.2135,100
2020-07-13$1.20$1.2081,000
2020-07-10$1.16$1.1629,100
2020-07-09$1.18$1.1836,400
2020-07-08$1.24$1.249,800
2020-07-07$1.22$1.2214,400
2020-07-06$1.23$1.2330,600
2020-07-02$1.32$1.3259,200
2020-07-01$1.38$1.3827,900
2020-06-30$1.28$1.2817,800
2020-06-29$1.30$1.3029,600
2020-06-26$1.29$1.2944,600
2020-06-25$1.24$1.2425,400
2020-06-24$1.22$1.2254,500
2020-06-23$1.33$1.3392,000
2020-06-22$1.25$1.2555,400
2020-06-19$1.23$1.23133,700
2020-06-18$1.13$1.138,100
2020-06-17$1.18$1.187,700
2020-06-16$1.15$1.1519,100
2020-06-15$1.09$1.090
2020-06-12$1.09$1.094,500
2020-06-11$1.10$1.1013,100
2020-06-10$1.19$1.195,400
2020-06-09$1.15$1.1511,300
2020-06-08$1.15$1.1521,600
2020-06-05$1.15$1.156,900
2020-06-04$1.12$1.1223,700
2020-06-03$1.22$1.2218,500
2020-06-02$1.28$1.2822,800
2020-06-01$1.21$1.218,300
2020-05-29$1.15$1.154,300
2020-05-28$1.23$1.2313,200
2020-05-27$1.18$1.180
2020-05-26$1.18$1.1839,600
2020-05-22$1.17$1.1712,900
2020-05-21$1.11$1.118,900
2020-05-20$1.03$1.032,300
2020-05-19$1.05$1.059,700
2020-05-18$0.99$0.992,800
2020-05-15$0.92$0.9225,000
2020-05-14$0.93$0.9329,800
2020-05-13$0.98$0.986,900
2020-05-12$1.00$1.0013,300
2020-05-11$0.99$0.9927,700
2020-05-08$1.07$1.0713,700
2020-05-07$1.06$1.0610,400
2020-05-06$1.06$1.0614,700
2020-05-05$1.07$1.072,100
2020-05-04$1.07$1.0736,800
2020-05-01$1.08$1.0818,900
2020-04-30$1.15$1.155,200
2020-04-29$1.13$1.137,300
2020-04-28$1.09$1.0912,400
2020-04-27$1.16$1.1619,400
2020-04-24$1.22$1.2213,300
2020-04-23$1.21$1.2116,100
2020-04-22$1.15$1.158,300
2020-04-21$1.13$1.137,500
2020-04-20$1.13$1.139,300
2020-04-17$1.14$1.1410,400
2020-04-16$1.12$1.125,300
2020-04-15$1.14$1.146,400
2020-04-14$1.18$1.1817,400
2020-04-13$1.18$1.185,300
2020-04-09$1.21$1.212,900
2020-04-08$1.18$1.1810,200
2020-04-07$1.18$1.1811,300
2020-04-06$1.21$1.2116,100
2020-04-03$1.11$1.119,500
2020-04-02$1.18$1.1813,400
2020-04-01$1.27$1.279,900
2020-03-31$1.29$1.2920,100
2020-03-30$1.16$1.1628,100
2020-03-27$1.07$1.074,900
2020-03-26$1.08$1.0829,300
2020-03-25$1.01$1.015,400
2020-03-24$0.91$0.9121,000
2020-03-23$0.87$0.8739,100
2020-03-20$0.88$0.8836,900
2020-03-19$1.00$1.0034,200
2020-03-18$0.93$0.9344,700
2020-03-17$1.00$1.0015,100
2020-03-16$1.03$1.03700
2020-03-13$1.03$1.0314,200
2020-03-12$0.97$0.9726,100
2020-03-11$1.11$1.118,400
2020-03-10$1.04$1.041,100
2020-03-09$1.05$1.0513,200
2020-03-06$1.20$1.2021,400
2020-03-05$1.21$1.218,600
2020-03-04$1.23$1.233,500
2020-03-03$1.27$1.2721,700
2020-03-02$1.34$1.343,000
2020-02-28$1.40$1.4011,900
2020-02-27$1.35$1.3510,200
2020-02-26$1.40$1.407,400
2020-02-25$1.43$1.431,800
2020-02-24$1.54$1.542,200
2020-02-21$1.61$1.6122,300
2020-02-20$1.52$1.5268,700
2020-02-19$1.53$1.530
2020-02-18$1.53$1.5351,900
2020-02-14$1.50$1.503,300
2020-02-13$1.42$1.421,200
2020-02-12$1.41$1.4126,500
2020-02-11$1.43$1.434,200
2020-02-10$1.50$1.503,100
2020-02-07$1.52$1.521,200
2020-02-06$1.52$1.52200
2020-02-05$1.50$1.509,100
2020-02-04$1.42$1.422,200
2020-02-03$1.39$1.394,800
2020-01-31$1.44$1.447,800
2020-01-30$1.42$1.4210,400
2020-01-29$1.35$1.351,100
2020-01-28$1.41$1.415,700
2020-01-27$1.47$1.475,100
2020-01-24$1.50$1.502,600
2020-01-23$1.50$1.5015,500
2020-01-22$1.56$1.561,000
2020-01-21$1.56$1.561,200
2020-01-17$1.50$1.504,200
2020-01-16$1.53$1.533,500
2020-01-15$1.54$1.547,900
2020-01-14$1.50$1.508,200
2020-01-13$1.52$1.5214,100
2020-01-10$1.43$1.434,800
2020-01-09$1.46$1.469,000
2020-01-08$1.43$1.433,100
2020-01-07$1.43$1.438,100
2020-01-06$1.43$1.439,100
2020-01-03$1.54$1.5420,300
2020-01-02$1.57$1.5713,500