Skip to main content

Enghouse Sys Ltd (TSX: ENGH )

29.99 -0.37 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.010 5.330 4.660 5.300 23,600 -0.04(-0.75%)
Oct 30, 2008 5.340 5.350 5.340 5.340 10,109 -0.16(-2.91%)
Oct 29, 2008 5.500 5.500 0 +0.00(+0.00%)
Oct 28, 2008 5.700 5.700 5.200 5.500 3,400 +0.00(+0.00%)
Oct 27, 2008 5.500 5.500 0 +0.00(+0.00%)
Oct 24, 2008 4.960 5.510 4.960 5.500 2,600 +0.25(+4.76%)
Oct 23, 2008 4.900 5.260 4.900 5.250 8,600 +0.35(+7.14%)
Oct 22, 2008 4.900 4.900 4.900 4.900 3,400 +0.00(+0.00%)
Oct 21, 2008 4.550 4.900 4.550 4.900 12,000 +0.15(+3.16%)
Oct 20, 2008 4.740 4.750 4.740 4.750 19,000 +0.00(+0.00%)
Oct 17, 2008 4.750 4.750 0 +0.00(+0.00%)
Oct 16, 2008 4.720 4.750 4.270 4.750 5,500 +0.29(+6.50%)
Oct 15, 2008 4.740 4.750 4.460 4.460 9,500 +0.20(+4.69%)
Oct 14, 2008 4.400 4.900 4.150 4.260 3,600 +0.11(+2.65%)
Oct 10, 2008 4.500 4.510 3.750 4.150 38,529 -0.55(-11.70%)
Oct 09, 2008 4.700 4.700 4.700 4.700 1,000 -0.10(-2.08%)
Oct 08, 2008 4.800 4.800 4.010 4.800 27,000 +0.00(+0.00%)
Oct 07, 2008 4.800 4.800 4.800 4.800 0 -0.10(-2.04%)
Oct 06, 2008 4.900 4.900 4.900 4.900 5,000 -0.10(-2.00%)
Oct 03, 2008 5.000 5.000 5.000 5.000 6,000 +0.01(+0.20%)
Oct 02, 2008 5.110 5.110 4.990 4.990 4,500 -0.12(-2.35%)
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.