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

Enghouse Sys Ltd (TSX: ENGH )

29.06 -0.13 (-0.45%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 22, 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 (%)
Nov 30, 2010 8.700 8.700 8.700 8.700 4,327 -0.07(-0.80%)
Nov 29, 2010 8.720 9.000 8.650 8.770 6,600 -0.01(-0.11%)
Nov 26, 2010 8.710 8.800 8.700 8.780 2,800 -0.02(-0.23%)
Nov 25, 2010 8.890 8.900 8.800 8.800 4,000 +0.15(+1.73%)
Nov 24, 2010 8.810 8.960 8.650 8.650 13,400 -0.20(-2.26%)
Nov 23, 2010 8.900 8.900 8.820 8.850 4,000 -0.25(-2.75%)
Nov 22, 2010 9.050 9.110 9.050 9.100 1,100 -0.15(-1.62%)
Nov 19, 2010 9.010 9.250 8.900 9.250 4,500 +0.00(+0.00%)
Nov 18, 2010 9.010 9.250 9.000 9.250 6,300 +0.15(+1.65%)
Nov 17, 2010 9.150 9.150 9.000 9.100 5,600 -0.06(-0.66%)
Nov 16, 2010 9.260 9.260 9.160 9.160 1,300 -0.19(-2.03%)
Nov 15, 2010 9.360 9.360 9.350 9.350 1,200 -0.21(-2.20%)
Nov 12, 2010 9.560 9.560 9.560 9.560 0 +0.00(+0.00%)
Nov 11, 2010 9.500 9.560 9.390 9.560 2,850 -0.09(-0.93%)
Nov 10, 2010 9.290 10.04 9.290 9.650 31,400 +0.19(+2.01%)
Nov 09, 2010 9.000 9.460 9.000 9.460 25,600 +0.21(+2.27%)
Nov 08, 2010 9.240 9.250 9.240 9.250 1,000 +0.25(+2.78%)
Nov 05, 2010 8.980 9.440 8.980 9.000 6,100 +0.02(+0.22%)
Nov 04, 2010 8.950 8.980 8.840 8.980 8,000 +0.04(+0.45%)
Nov 03, 2010 8.650 8.940 8.650 8.940 55,200 +0.19(+2.17%)
Nov 02, 2010 8.750 8.750 8.750 8.750 500 +0.00(+0.00%)
Nov 01, 2010 8.750 8.750 8.750 0 +0.00(+0.00%)
Oct 29, 2010 8.750 8.750 8.750 8.750 1,450 +0.15(+1.74%)
Oct 28, 2010 8.600 8.650 8.600 8.600 16,780 +0.00(+0.00%)
Oct 27, 2010 8.600 8.600 8.600 8.600 7,100 -0.10(-1.15%)
Oct 25, 2010 8.700 8.700 8.700 8.700 50,500 +0.10(+1.16%)
Oct 22, 2010 8.600 8.600 8.600 0 +0.00(+0.00%)
Oct 21, 2010 8.750 8.750 8.600 8.600 54,650 -0.25(-2.82%)
Oct 20, 2010 8.600 8.900 8.600 8.850 15,800 +0.25(+2.91%)
Oct 19, 2010 8.500 8.600 8.500 8.600 3,650 +0.10(+1.18%)
Oct 18, 2010 8.350 8.500 8.350 8.500 216,500 +0.20(+2.41%)
Oct 15, 2010 8.500 8.500 8.300 8.300 5,208 +0.00(+0.00%)
Oct 14, 2010 8.300 8.300 8.300 8.300 2,300 +0.00(+0.00%)
Oct 13, 2010 8.300 8.300 8.300 0 +0.00(+0.00%)
Oct 12, 2010 8.360 8.360 8.300 8.300 2,250 -0.10(-1.19%)
Oct 08, 2010 8.400 8.400 8.400 8.400 1,900 +0.02(+0.24%)
Oct 07, 2010 8.350 8.380 8.350 8.380 86,900 +0.03(+0.36%)
Oct 06, 2010 8.350 8.400 8.350 8.350 223,800 +0.10(+1.21%)
Oct 05, 2010 8.300 8.310 8.200 8.250 8,600 -0.05(-0.60%)
Oct 04, 2010 8.250 8.300 8.250 8.300 25,100 +0.00(+0.00%)
Oct 01, 2010 8.300 8.300 8.300 8.300 1,000 +0.00(+0.00%)
Sep 30, 2010 8.300 8.300 8.300 0 +0.00(+0.00%)
Sep 29, 2010 8.440 8.490 8.300 8.300 5,300 +0.00(+0.00%)
Sep 28, 2010 8.300 8.300 8.300 8.300 150,150 -0.10(-1.19%)
Sep 27, 2010 8.450 8.450 8.400 8.400 1,700 -0.05(-0.59%)
Sep 24, 2010 8.250 8.450 8.250 8.450 63,300 +0.16(+1.93%)
Sep 23, 2010 8.100 8.290 8.050 8.290 107,300 +0.19(+2.35%)
Sep 22, 2010 8.110 8.110 8.100 8.100 50,500 +0.00(+0.00%)
Sep 21, 2010 8.440 8.440 8.100 8.100 450,300 -0.15(-1.82%)
Sep 20, 2010 8.250 8.250 8.250 8.250 25,000 +0.15(+1.85%)
Sep 17, 2010 8.000 8.100 8.000 8.100 289,000 +0.10(+1.25%)
Sep 15, 2010 8.100 8.100 8.000 8.000 11,100 -0.05(-0.62%)
Sep 14, 2010 8.100 8.100 8.050 8.050 10,000 -0.10(-1.23%)
Sep 13, 2010 8.150 8.150 8.150 8.150 625 +0.13(+1.62%)
Sep 10, 2010 8.190 8.200 8.020 8.020 20,700 -0.13(-1.60%)
Sep 09, 2010 8.160 8.160 8.050 8.150 10,681 -0.05(-0.61%)
Sep 08, 2010 8.160 8.270 8.160 8.200 4,300 +0.00(+0.00%)
Sep 07, 2010 8.200 8.200 8.160 8.200 15,900 +0.00(+0.00%)
Sep 03, 2010 8.250 8.250 8.160 8.200 11,600 -0.04(-0.49%)
Sep 02, 2010 8.240 8.240 8.240 8.240 2,400 -0.01(-0.12%)
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.