ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Enthusiast Gaming Holdings Inc (TSX:EGLX)

0.0400 UNCHANGED
Streaming Delayed Price Updated: 12:01 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.0400 0 -0.00(-11.11%)
Dec 23, 2025 0.0450 0.0450 0.0400 0.0450 503,114 +0.00(+0.00%)
Dec 22, 2025 0.0450 0.0500 0.0450 0.0450 79,374 -0.01(-10.00%)
Dec 19, 2025 0.0450 0.0500 0.0450 0.0500 128,200 +0.01(+11.11%)
Dec 18, 2025 0.0450 0.0450 0.0450 0.0450 124,500 +0.00(+0.00%)
Dec 17, 2025 0.0500 0.0500 0.0450 0.0450 291,251 +0.00(+0.00%)
Dec 16, 2025 0.0500 0.0550 0.0450 0.0450 66,159 -0.01(-10.00%)
Dec 15, 2025 0.0500 0.0500 0.0450 0.0500 42,687 +0.00(+0.00%)
Dec 12, 2025 0.0450 0.0500 0.0450 0.0500 56,215 +0.00(+0.00%)
Dec 11, 2025 0.0450 0.0550 0.0450 0.0500 42,949 +0.00(+0.00%)
Dec 10, 2025 0.0500 0.0550 0.0450 0.0500 54,414 +0.00(+0.00%)
Dec 09, 2025 0.0450 0.0500 0.0450 0.0500 121,728 +0.00(+0.00%)
Dec 08, 2025 0.0550 0.0550 0.0450 0.0500 389,107 +0.00(+0.00%)
Dec 05, 2025 0.0500 0.0500 0.0500 0.0500 410,832 +0.00(+0.00%)
Dec 04, 2025 0.0500 0.0550 0.0500 0.0500 66,130 +0.00(+0.00%)
Dec 03, 2025 0.0550 0.0550 0.0500 0.0500 19,858 -0.00(-9.09%)
Dec 02, 2025 0.0500 0.0550 0.0500 0.0550 150,439 +0.00(+10.00%)
Dec 01, 2025 0.0550 0.0600 0.0500 0.0500 25,800 -0.01(-16.67%)
Nov 28, 2025 0.0500 0.0600 0.0500 0.0600 60,200 +0.00(+9.09%)
Nov 27, 2025 0.0550 0.0550 0.0500 0.0550 97,187 +0.00(+0.00%)
Nov 26, 2025 0.0550 0.0550 0.0550 0.0550 29,254 +0.00(+10.00%)
Nov 25, 2025 0.0550 0.0550 0.0500 0.0500 702,222 -0.00(-9.09%)
Nov 24, 2025 0.0600 0.0600 0.0550 0.0550 14,805 -0.00(-8.33%)
Nov 21, 2025 0.0600 0.0600 0.0600 0.0600 57,480 +0.00(+9.09%)
Nov 20, 2025 0.0500 0.0550 0.0500 0.0550 152,140 +0.00(+10.00%)
Nov 19, 2025 0.0550 0.0550 0.0500 0.0500 47,320 +0.00(+0.00%)
Nov 18, 2025 0.0600 0.0600 0.0500 0.0500 96,300 -0.00(-9.09%)
Nov 17, 2025 0.0600 0.0600 0.0500 0.0550 75,764 -0.01(-15.38%)
Nov 14, 2025 0.0600 0.0650 0.0600 0.0650 10,003 +0.01(+8.33%)
Nov 13, 2025 0.0600 0.0600 0.0600 0.0600 20,040 +0.00(+0.00%)
Nov 12, 2025 0.0600 0.0600 0.0550 0.0600 121,700 +0.00(+0.00%)
Nov 11, 2025 0.0650 0.0650 0.0600 0.0600 9,767 +0.00(+0.00%)
Nov 07, 2025 0.0600 0 +0.00(+9.09%)
Nov 06, 2025 0.0550 0.0600 0.0550 0.0550 71,553 -0.00(-8.33%)
Nov 05, 2025 0.0600 0.0600 0.0550 0.0600 183,642 +0.00(+0.00%)
Nov 04, 2025 0.0600 0.0600 0.0600 0.0600 13,123 +0.00(+0.00%)
Nov 03, 2025 0.0650 0.0650 0.0600 0.0600 343,613 -0.01(-14.29%)
Oct 31, 2025 0.0650 0.0700 0.0650 0.0700 55,084 +0.01(+7.69%)
Oct 30, 2025 0.0700 0.0700 0.0650 0.0650 38,408 +0.00(+0.00%)
Oct 29, 2025 0.0650 0.0700 0.0650 0.0650 14,017 -0.01(-7.14%)
Oct 28, 2025 0.0700 0.0700 0.0700 0.0700 355,280 +0.00(+0.00%)
Oct 27, 2025 0.0700 0.0700 0.0650 0.0700 10,546 +0.00(+0.00%)
Oct 24, 2025 0.0700 0.0750 0.0700 0.0700 444,780 -0.00(-3.45%)
Oct 23, 2025 0.0750 0.0750 0.0700 0.0725 116,503 -0.00(-3.33%)
Oct 22, 2025 0.0800 0.0800 0.0750 0.0750 40,088 +0.00(+0.00%)
Oct 21, 2025 0.0750 0.0800 0.0750 0.0750 220,079 +0.00(+0.00%)
Oct 20, 2025 0.0800 0.0800 0.0750 0.0750 31,800 +0.00(+0.00%)
Oct 17, 2025 0.0750 0.0750 0.0750 0.0750 2,045 +0.00(+0.00%)
Oct 16, 2025 0.0850 0.0850 0.0750 0.0750 66,500 +0.00(+0.00%)
Oct 15, 2025 0.0800 0.0800 0.0750 0.0750 119,875 -0.01(-6.25%)
Oct 14, 2025 0.0800 0.0800 0.0750 0.0800 97,785 +0.01(+6.67%)
Oct 10, 2025 0.0750 0 +0.00(+0.00%)
Oct 09, 2025 0.0800 0.0800 0.0750 0.0750 121,190 +0.00(+0.00%)
Oct 08, 2025 0.0800 0.0750 0.0750 326,445 +0.00(+0.00%)
Oct 07, 2025 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Oct 06, 2025 0.0750 0.0750 0.0750 0.0750 13,401 +0.00(+0.00%)
Oct 03, 2025 0.0800 0.0800 0.0750 0.0750 27,993 +0.00(+0.00%)
Oct 02, 2025 0.0750 0.0800 0.0750 0.0750 48,250 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.