Skip to main content

Enghouse Sys Ltd (TSX: ENGH )

30.46 -0.72 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.95 13.99 13.51 13.75 29,190 -0.05(-0.36%)
Jan 30, 2012 13.82 13.95 13.73 13.80 48,911 +0.06(+0.44%)
Jan 27, 2012 13.45 13.82 13.45 13.74 26,947 +0.29(+2.16%)
Jan 26, 2012 13.49 13.75 13.29 13.45 11,398 +0.25(+1.89%)
Jan 25, 2012 13.08 13.24 12.94 13.20 42,350 -0.01(-0.08%)
Jan 24, 2012 13.48 13.48 13.21 13.21 23,590 -0.29(-2.15%)
Jan 23, 2012 13.50 13.66 13.49 13.50 21,925 -0.11(-0.81%)
Jan 20, 2012 13.80 14.00 13.51 13.61 8,160 -0.08(-0.58%)
Jan 19, 2012 13.74 14.05 13.69 13.69 57,460 +0.19(+1.41%)
Jan 18, 2012 12.95 13.50 12.95 13.50 17,868 +0.55(+4.25%)
Jan 17, 2012 12.81 12.95 12.80 12.95 16,607 +0.15(+1.17%)
Jan 16, 2012 12.83 12.83 12.75 12.80 4,850 +0.07(+0.55%)
Jan 13, 2012 12.70 12.77 12.50 12.73 18,291 +0.08(+0.63%)
Jan 12, 2012 12.59 12.65 12.50 12.65 8,696 +0.05(+0.40%)
Jan 11, 2012 12.46 12.60 12.45 12.60 10,390 +0.06(+0.48%)
Jan 10, 2012 12.48 12.64 12.40 12.54 18,290 +0.13(+1.05%)
Jan 09, 2012 12.41 12.41 12.31 12.41 24,675 +0.21(+1.72%)
Jan 06, 2012 12.25 12.28 12.20 12.20 37,650 -0.05(-0.41%)
Jan 05, 2012 12.57 12.57 12.10 12.25 19,500 -0.15(-1.21%)
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.