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

Enghouse Sys Ltd (TSX: ENGH )

29.01 -0.18 (-0.62%)
Streaming Delayed Price Updated: 10:48 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, 2007 7.510 7.580 7.500 7.560 1,000 -0.23(-2.95%)
Nov 29, 2007 7.300 7.790 7.100 7.790 8,300 +0.59(+8.19%)
Nov 28, 2007 7.160 7.200 7.150 7.200 33,500 -0.30(-4.00%)
Nov 27, 2007 7.430 7.500 7.420 7.500 800 +0.00(+0.00%)
Nov 26, 2007 7.010 7.500 7.010 7.500 3,000 +0.50(+7.14%)
Nov 23, 2007 7.010 7.010 7.000 7.000 38,900 -0.01(-0.14%)
Nov 21, 2007 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Nov 20, 2007 7.010 7.010 7.010 7.010 500 +0.00(+0.00%)
Nov 19, 2007 7.050 7.050 7.000 7.010 9,400 -0.08(-1.13%)
Nov 16, 2007 7.080 7.110 7.050 7.090 9,500 -0.20(-2.74%)
Nov 15, 2007 7.290 7.290 7.290 7.290 0 +0.00(+0.00%)
Nov 14, 2007 7.300 7.400 7.290 7.290 3,500 -0.09(-1.22%)
Nov 13, 2007 7.440 7.450 7.300 7.380 16,800 -0.02(-0.27%)
Nov 12, 2007 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Nov 09, 2007 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Nov 08, 2007 7.400 7.400 7.400 7.400 1,600 +0.00(+0.00%)
Nov 07, 2007 7.460 7.460 7.400 7.400 22,800 -0.05(-0.67%)
Nov 06, 2007 7.500 7.500 7.450 7.450 21,120 -0.05(-0.67%)
Nov 05, 2007 7.500 7.500 7.500 7.500 7,400 -0.05(-0.66%)
Nov 02, 2007 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Nov 01, 2007 7.500 7.550 7.500 7.550 33,500 +0.04(+0.53%)
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%)
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.