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 (%)
Oct 31, 2014 38.14 38.79 37.41 37.86 16,410 -0.03(-0.08%)
Oct 30, 2014 37.97 38.17 37.63 37.89 56,218 -0.01(-0.03%)
Oct 29, 2014 38.02 38.02 37.30 37.90 13,899 -0.10(-0.26%)
Oct 28, 2014 37.85 38.03 37.78 38.00 14,178 +0.31(+0.82%)
Oct 27, 2014 37.62 37.89 37.11 37.69 12,043 +0.54(+1.45%)
Oct 24, 2014 36.81 37.30 35.40 37.15 21,102 +0.55(+1.50%)
Oct 23, 2014 35.36 36.93 35.36 36.60 44,840 +1.17(+3.30%)
Oct 22, 2014 36.10 36.10 34.73 35.43 49,300 -0.29(-0.81%)
Oct 21, 2014 35.52 36.40 35.50 35.72 12,725 +0.06(+0.17%)
Oct 20, 2014 35.83 35.90 35.18 35.66 3,537 -0.13(-0.36%)
Oct 17, 2014 35.47 36.33 35.47 35.79 17,206 +0.76(+2.17%)
Oct 16, 2014 33.68 35.05 33.68 35.03 31,597 +1.04(+3.06%)
Oct 15, 2014 34.53 34.90 33.82 33.99 33,545 -0.71(-2.05%)
Oct 14, 2014 33.77 35.05 33.76 34.70 21,696 -0.16(-0.46%)
Oct 10, 2014 34.86 34.86 34.86 0 -1.36(-3.75%)
Oct 09, 2014 36.49 36.65 36.17 36.22 9,207 -0.28(-0.77%)
Oct 08, 2014 36.49 37.00 36.22 36.50 209,259 +0.04(+0.11%)
Oct 07, 2014 35.71 36.72 35.65 36.46 119,670 +0.51(+1.42%)
Oct 06, 2014 36.98 36.98 35.78 35.95 9,261 -0.39(-1.07%)
Oct 03, 2014 36.25 36.91 36.03 36.34 12,483 +0.10(+0.28%)
Oct 02, 2014 35.10 36.24 35.10 36.24 10,228 +0.91(+2.58%)
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.