Skip to main content

Enghouse Sys Ltd (TSX: ENGH )

29.32 -0.67 (-2.23%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 39.00 39.61 38.55 39.53 112,035 +0.29(+0.74%)
Jan 30, 2023 38.91 39.65 38.72 39.24 72,126 -0.07(-0.18%)
Jan 27, 2023 39.36 39.53 38.92 39.31 30,380 -0.03(-0.08%)
Jan 26, 2023 39.19 39.77 39.15 39.34 26,882 +0.11(+0.28%)
Jan 25, 2023 39.10 39.68 38.79 39.23 52,001 -0.54(-1.36%)
Jan 24, 2023 39.13 39.90 38.56 39.77 59,682 +0.45(+1.14%)
Jan 23, 2023 39.97 39.97 38.85 39.32 90,014 -0.43(-1.08%)
Jan 20, 2023 39.80 40.00 39.75 39.75 81,955 -0.05(-0.13%)
Jan 19, 2023 39.50 40.00 39.45 39.80 144,262 +0.30(+0.76%)
Jan 18, 2023 39.07 39.79 38.74 39.50 115,849 +0.45(+1.15%)
Jan 17, 2023 39.64 39.95 38.83 39.05 77,607 -0.85(-2.13%)
Jan 16, 2023 39.23 39.97 39.05 39.90 40,113 +0.51(+1.29%)
Jan 13, 2023 39.50 39.98 39.15 39.39 47,496 -0.36(-0.91%)
Jan 12, 2023 39.10 39.75 38.76 39.75 70,065 +0.51(+1.30%)
Jan 11, 2023 39.25 39.25 38.38 39.24 121,523 -0.01(-0.03%)
Jan 10, 2023 38.63 39.25 38.19 39.25 143,449 +0.86(+2.24%)
Jan 09, 2023 37.08 38.79 37.08 38.39 187,210 +1.38(+3.73%)
Jan 06, 2023 35.35 37.27 35.00 37.01 123,995 +1.66(+4.70%)
Jan 05, 2023 36.15 36.15 34.96 35.35 29,353 -0.81(-2.24%)
Jan 04, 2023 35.71 36.31 35.50 36.16 49,111 +0.45(+1.26%)
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.