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 (%)
Dec 31, 2014 41.49 41.49 41.49 0 -0.03(-0.07%)
Dec 30, 2014 41.93 41.93 41.50 41.52 7,669 -0.23(-0.55%)
Dec 29, 2014 42.16 42.16 41.00 41.75 13,646 +0.04(+0.10%)
Dec 24, 2014 41.71 41.71 41.71 0 +1.22(+3.01%)
Dec 23, 2014 40.57 40.90 40.31 40.49 35,005 -0.23(-0.56%)
Dec 22, 2014 41.16 41.87 39.95 40.72 25,289 -1.33(-3.16%)
Dec 19, 2014 39.82 42.29 39.82 42.05 32,883 +2.05(+5.12%)
Dec 18, 2014 40.05 40.60 39.75 40.00 18,616 -0.02(-0.05%)
Dec 17, 2014 40.00 40.10 39.80 40.02 12,437 +0.04(+0.10%)
Dec 16, 2014 39.98 39.05 39.98 6,627 +0.68(+1.73%)
Dec 15, 2014 39.86 39.88 39.00 39.30 7,087 -0.19(-0.48%)
Dec 12, 2014 39.63 39.94 39.23 39.49 16,223 +0.05(+0.13%)
Dec 11, 2014 39.00 39.65 38.99 39.44 9,911 +0.67(+1.73%)
Dec 10, 2014 39.16 39.16 38.51 38.77 13,049 -0.16(-0.41%)
Dec 09, 2014 38.59 39.77 38.59 38.93 5,963 -0.64(-1.62%)
Dec 08, 2014 41.87 41.87 38.52 39.57 27,851 -2.16(-5.18%)
Dec 05, 2014 41.66 41.99 41.07 41.73 16,896 +0.42(+1.02%)
Dec 04, 2014 41.68 41.75 41.31 41.31 8,844 -0.17(-0.41%)
Dec 03, 2014 40.26 42.15 40.26 41.48 42,661 +1.23(+3.06%)
Dec 02, 2014 39.55 40.43 39.14 40.25 29,329 +0.70(+1.77%)
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.