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

Enghouse Sys Ltd (TSX: ENGH )

29.19 +0.21 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 29, 2006 7.860 8.000 7.860 8.000 38,700 +0.14(+1.78%)
Dec 28, 2006 7.900 7.900 7.860 7.860 3,600 -0.07(-0.88%)
Dec 27, 2006 7.940 7.940 7.930 7.930 400 +0.10(+1.28%)
Dec 26, 2006 8.050 8.050 7.820 7.830 2,690 +0.00(+0.00%)
Dec 22, 2006 8.050 8.050 7.820 7.830 2,690 -0.17(-2.12%)
Dec 21, 2006 7.980 8.000 7.980 8.000 19,060 +0.00(+0.00%)
Dec 20, 2006 8.050 8.050 7.990 8.000 19,800 +0.00(+0.00%)
Dec 19, 2006 7.900 8.000 7.850 8.000 19,700 +0.09(+1.14%)
Dec 18, 2006 7.990 8.000 7.900 7.910 8,955 -0.08(-1.00%)
Dec 15, 2006 7.550 8.200 7.520 7.990 193,750 +0.44(+5.83%)
Dec 14, 2006 7.550 7.550 7.510 7.550 29,565 +0.01(+0.13%)
Dec 13, 2006 7.660 7.660 7.510 7.540 32,675 -0.16(-2.08%)
Dec 12, 2006 7.810 7.810 7.680 7.700 33,945 -0.10(-1.28%)
Dec 11, 2006 7.830 7.860 7.750 7.800 139,575 +0.00(+0.00%)
Dec 08, 2006 7.930 7.930 7.800 7.800 2,400 -0.05(-0.64%)
Dec 07, 2006 7.850 7.850 7.850 7.850 1,000 -0.15(-1.88%)
Dec 06, 2006 8.000 8.000 7.960 8.000 16,650 +0.00(+0.00%)
Dec 05, 2006 8.000 8.000 8.000 8.000 41,100 -0.01(-0.12%)
Dec 04, 2006 8.050 8.050 8.010 8.010 5,300 -0.04(-0.50%)
Dec 01, 2006 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Nov 30, 2006 8.110 8.110 8.000 8.050 3,600 -0.06(-0.74%)
Nov 29, 2006 8.110 8.110 8.110 8.110 0 +0.00(+0.00%)
Nov 28, 2006 8.110 8.110 8.110 8.110 400 +0.00(+0.00%)
Nov 27, 2006 8.000 8.110 8.000 8.110 2,500 +0.11(+1.37%)
Nov 24, 2006 7.950 8.000 7.950 8.000 1,200 +0.00(+0.00%)
Nov 22, 2006 8.000 8.000 7.930 8.000 20,350 -0.30(-3.61%)
Nov 21, 2006 7.950 8.300 7.950 8.300 4,540 +0.30(+3.75%)
Nov 20, 2006 7.850 8.000 7.850 8.000 44,825 -0.21(-2.56%)
Nov 17, 2006 8.030 8.210 8.000 8.210 24,683 +0.18(+2.24%)
Nov 16, 2006 8.020 8.030 8.020 8.030 4,100 +0.02(+0.25%)
Nov 15, 2006 8.010 8.010 8.010 8.010 800 -0.39(-4.64%)
Nov 14, 2006 8.390 8.400 8.390 8.400 1,800 +0.25(+3.07%)
Nov 13, 2006 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Nov 10, 2006 8.380 8.380 8.150 8.150 1,800 +0.15(+1.88%)
Nov 09, 2006 8.010 8.010 7.800 8.000 30,933 +0.00(+0.00%)
Nov 08, 2006 8.010 8.010 8.000 8.000 6,600 +0.00(+0.00%)
Nov 07, 2006 8.000 8.000 8.000 8.000 200 +0.00(+0.00%)
Nov 06, 2006 8.400 8.400 8.000 8.000 4,100 +0.05(+0.63%)
Nov 03, 2006 7.950 7.950 7.950 7.950 500 +0.10(+1.27%)
Nov 02, 2006 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Nov 01, 2006 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Oct 31, 2006 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Oct 30, 2006 7.810 7.850 7.810 7.850 500 -0.01(-0.13%)
Oct 27, 2006 7.800 8.000 7.800 7.860 107,800 +0.06(+0.77%)
Oct 26, 2006 7.800 7.810 7.800 7.800 5,000 +0.00(+0.00%)
Oct 25, 2006 7.810 7.900 7.800 7.800 8,900 -0.10(-1.27%)
Oct 24, 2006 7.800 8.000 7.800 7.900 5,380 -0.10(-1.25%)
Oct 23, 2006 8.300 8.300 7.690 8.000 112,220 -0.32(-3.85%)
Oct 20, 2006 8.320 8.320 8.320 8.320 0 +0.00(+0.00%)
Oct 19, 2006 8.320 8.320 8.320 8.320 2,875 -0.12(-1.42%)
Oct 18, 2006 8.480 8.480 8.440 8.440 3,275 +0.02(+0.24%)
Oct 17, 2006 8.300 8.420 8.300 8.420 7,520 +0.07(+0.84%)
Oct 16, 2006 8.300 8.350 8.300 8.350 4,500 +0.35(+4.37%)
Oct 13, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 12, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 11, 2006 8.200 8.200 8.000 8.000 6,100 -0.30(-3.61%)
Oct 10, 2006 8.300 8.300 8.300 8.300 150 +0.25(+3.11%)
Oct 09, 2006 8.050 8.050 8.050 8.050 1,700 +0.00(+0.00%)
Oct 06, 2006 8.050 8.050 8.050 8.050 1,700 -0.11(-1.35%)
Oct 05, 2006 8.050 8.160 8.050 8.160 9,465 +0.06(+0.74%)
Oct 04, 2006 8.100 8.100 8.100 8.100 1,000 +0.10(+1.25%)
Oct 03, 2006 8.000 8.000 8.000 8.000 1,300 -0.05(-0.62%)
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.