Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enghouse Sys Ltd (TSX: ENGH )

28.85 +0.07 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 7.500 7.510 7.500 7.510 5,200 +0.00(+0.00%)
Oct 30, 2007 7.600 7.600 7.500 7.510 23,200 -0.09(-1.18%)
Oct 29, 2007 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 26, 2007 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 25, 2007 7.600 7.600 7.600 7.600 1,000 -0.01(-0.13%)
Oct 24, 2007 7.750 7.750 7.610 7.610 104,200 -0.25(-3.18%)
Oct 23, 2007 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Oct 19, 2007 7.840 7.860 7.740 7.860 555,400 +0.11(+1.42%)
Oct 18, 2007 7.750 7.750 7.750 7.750 664,000 +0.00(+0.00%)
Oct 17, 2007 7.800 7.800 7.750 7.750 15,950 +0.00(+0.00%)
Oct 16, 2007 7.800 7.800 7.750 7.750 3,000 +0.00(+0.00%)
Oct 15, 2007 7.760 7.760 7.750 7.750 41,500 +0.00(+0.00%)
Oct 12, 2007 7.750 7.790 7.750 7.750 11,300 +0.00(+0.00%)
Oct 11, 2007 7.750 7.750 7.750 7.750 5,600 +0.00(+0.00%)
Oct 10, 2007 7.750 7.750 7.750 7.750 300 +0.00(+0.00%)
Oct 09, 2007 7.750 7.750 7.750 7.750 200 -0.05(-0.64%)
Oct 08, 2007 7.750 7.800 7.750 7.800 19,020 +0.00(+0.00%)
Oct 05, 2007 7.750 7.800 7.750 7.800 19,020 +0.04(+0.52%)
Oct 04, 2007 7.800 7.800 7.760 7.760 88,200 -0.19(-2.39%)
Oct 03, 2007 7.950 7.950 7.950 7.950 1,400 +0.00(+0.00%)
Oct 02, 2007 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 01, 2007 7.750 7.950 7.750 7.950 242,000 +0.20(+2.58%)
Sep 28, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Sep 27, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Sep 26, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Sep 25, 2007 7.760 7.760 7.750 7.750 7,800 -0.14(-1.77%)
Sep 24, 2007 7.890 7.890 7.890 7.890 400 +0.00(+0.00%)
Sep 21, 2007 7.760 7.890 7.760 7.890 8,800 -0.01(-0.13%)
Sep 20, 2007 7.900 7.900 7.900 7.900 3,255 +0.15(+1.94%)
Sep 19, 2007 7.760 7.900 7.750 7.750 175,850 -0.14(-1.77%)
Sep 18, 2007 7.750 7.890 7.750 7.890 4,750 +0.14(+1.81%)
Sep 17, 2007 7.720 7.770 7.700 7.750 10,500 -0.14(-1.77%)
Sep 14, 2007 7.890 7.890 7.890 7.890 435 -0.01(-0.13%)
Sep 13, 2007 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Sep 12, 2007 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Sep 11, 2007 7.900 8.000 7.900 7.900 10,670 +0.00(+0.00%)
Sep 10, 2007 7.760 7.940 7.760 7.900 1,000 -0.03(-0.38%)
Sep 07, 2007 7.930 7.930 7.930 7.930 100 +0.18(+2.32%)
Sep 06, 2007 7.750 7.750 7.750 7.750 6,000 -0.04(-0.51%)
Sep 05, 2007 7.790 7.790 7.790 7.790 0 +0.00(+0.00%)
Sep 04, 2007 7.750 7.900 7.750 7.790 3,433 +0.04(+0.52%)
Aug 31, 2007 7.650 7.750 7.650 7.750 2,400 +0.07(+0.91%)
Aug 30, 2007 7.600 7.680 7.600 7.680 28,800 +0.05(+0.66%)
Aug 29, 2007 7.630 7.640 7.630 7.630 10,100 +0.03(+0.39%)
Aug 28, 2007 7.620 7.620 7.600 7.600 7,105 -0.02(-0.26%)
Aug 27, 2007 7.750 7.750 7.620 7.620 2,250 -0.20(-2.56%)
Aug 24, 2007 7.650 7.820 7.650 7.820 26,000 +0.19(+2.49%)
Aug 23, 2007 7.600 7.630 7.600 7.630 30,300 +0.03(+0.39%)
Aug 22, 2007 7.700 7.700 7.600 7.600 8,000 -0.02(-0.26%)
Aug 21, 2007 7.730 7.740 7.510 7.620 103,500 +0.21(+2.83%)
Aug 20, 2007 7.600 7.600 7.410 7.410 43,660 -0.19(-2.50%)
Aug 17, 2007 7.450 7.600 7.400 7.600 13,200 +0.10(+1.33%)
Aug 16, 2007 7.500 7.500 7.500 7.500 200 -0.03(-0.40%)
Aug 15, 2007 7.530 7.530 7.420 7.530 3,900 +0.00(+0.00%)
Aug 14, 2007 7.700 7.700 7.530 7.530 1,100 -0.15(-1.95%)
Aug 13, 2007 7.680 7.680 7.680 7.680 0 +0.00(+0.00%)
Aug 10, 2007 7.630 7.680 7.500 7.680 21,800 +0.08(+1.05%)
Aug 09, 2007 7.600 7.700 7.600 7.600 15,700 -0.05(-0.65%)
Aug 08, 2007 7.650 7.650 7.650 7.650 1,500 +0.05(+0.66%)
Aug 07, 2007 7.620 7.800 7.600 7.600 10,900 -0.10(-1.30%)
Aug 06, 2007 7.610 7.700 7.610 7.700 1,800 +0.00(+0.00%)
Aug 03, 2007 7.610 7.700 7.610 7.700 1,800 -0.01(-0.13%)
Aug 02, 2007 7.870 7.870 7.710 7.710 8,500 +0.11(+1.45%)
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.