Skip to main content

Enghouse Sys Ltd (TSX: ENGH )

30.32 -0.14 (-0.46%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 53.35 54.48 52.72 52.87 19,183 -0.60(-1.12%)
Nov 29, 2016 54.10 54.10 53.36 53.47 9,330 -0.09(-0.17%)
Nov 28, 2016 54.14 54.67 53.45 53.56 15,367 -0.46(-0.85%)
Nov 25, 2016 54.59 54.59 54.00 54.02 7,035 -0.05(-0.09%)
Nov 24, 2016 53.49 54.25 53.49 54.07 5,695 +1.18(+2.23%)
Nov 23, 2016 52.46 53.71 52.46 52.89 34,015 -0.52(-0.97%)
Nov 22, 2016 55.58 55.77 52.94 53.41 34,078 -2.84(-5.05%)
Nov 21, 2016 55.79 57.25 55.79 56.25 23,438 -0.08(-0.14%)
Nov 18, 2016 55.97 56.48 55.59 56.33 18,104 +0.36(+0.64%)
Nov 17, 2016 55.00 56.20 54.25 55.97 41,417 +1.47(+2.70%)
Nov 16, 2016 53.06 54.50 53.06 54.50 25,265 +1.06(+1.98%)
Nov 15, 2016 53.01 53.74 52.85 53.44 28,039 +0.54(+1.02%)
Nov 14, 2016 52.47 52.90 52.25 52.90 34,542 +0.90(+1.73%)
Nov 11, 2016 51.71 52.01 51.18 52.00 23,391 +0.40(+0.78%)
Nov 10, 2016 51.10 51.80 50.58 51.60 26,720 +0.60(+1.18%)
Nov 09, 2016 49.66 51.13 49.56 51.00 29,200 +0.73(+1.45%)
Nov 08, 2016 50.51 50.90 50.00 50.27 15,407 -0.24(-0.48%)
Nov 07, 2016 49.03 51.02 49.03 50.51 27,645 +1.11(+2.25%)
Nov 04, 2016 49.13 49.99 48.40 49.40 41,473 +0.00(+0.00%)
Nov 03, 2016 50.00 50.00 48.72 49.40 32,772 -0.14(-0.28%)
Nov 02, 2016 49.30 50.99 49.21 49.54 25,794 -0.49(-0.98%)
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.