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

Enghouse Sys Ltd (TSX: ENGH )

29.18 +0.17 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2006 8.710 8.710 8.710 8.710 4,800 +0.01(+0.11%)
Feb 27, 2006 8.650 8.700 8.650 8.700 8,500 +0.05(+0.58%)
Feb 24, 2006 8.810 8.810 8.650 8.650 26,000 +0.00(+0.00%)
Feb 23, 2006 8.700 8.700 8.650 8.650 31,400 +0.00(+0.00%)
Feb 22, 2006 8.650 8.660 8.650 8.650 9,419 +0.05(+0.58%)
Feb 21, 2006 8.600 8.600 8.600 8.600 0 -0.27(-3.04%)
Feb 17, 2006 8.810 8.870 8.600 8.870 4,900 +0.06(+0.68%)
Feb 16, 2006 8.600 8.810 8.600 8.810 5,400 +0.21(+2.44%)
Feb 15, 2006 8.750 8.750 8.600 8.600 22,300 -0.15(-1.71%)
Feb 14, 2006 8.600 8.750 8.600 8.750 6,820 +0.15(+1.74%)
Feb 13, 2006 8.600 8.600 8.600 8.600 22,400 +0.05(+0.58%)
Feb 10, 2006 8.550 8.550 8.550 8.550 2,600 -0.05(-0.58%)
Feb 09, 2006 8.600 8.600 8.600 8.600 5,000 -0.05(-0.58%)
Feb 08, 2006 8.550 8.650 8.550 8.650 2,100 +0.65(+8.13%)
Feb 07, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 06, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 03, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 02, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 01, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 31, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 30, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 27, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 26, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 25, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 24, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 23, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 20, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 19, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 18, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 17, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 13, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 12, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 11, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 10, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 09, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 06, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 05, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 04, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 03, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 30, 2005 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 29, 2005 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 28, 2005 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 23, 2005 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 22, 2005 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 21, 2005 8.060 8.060 8.000 8.000 18,600 +0.00(+0.00%)
Dec 20, 2005 8.060 8.060 8.000 8.000 18,600 -0.10(-1.23%)
Dec 19, 2005 8.100 8.100 8.100 8.100 4,000 +0.05(+0.62%)
Dec 16, 2005 8.050 8.050 8.050 8.050 400 -0.01(-0.12%)
Dec 15, 2005 8.060 8.100 8.060 8.060 4,400 +0.00(+0.00%)
Dec 14, 2005 8.060 8.060 8.060 8.060 8,000 +0.00(+0.00%)
Dec 13, 2005 8.080 8.080 8.060 8.060 3,000 +0.02(+0.25%)
Dec 12, 2005 8.040 8.040 8.040 8.040 4,800 -0.06(-0.74%)
Dec 09, 2005 8.050 8.150 8.050 8.100 36,120 +0.05(+0.62%)
Dec 08, 2005 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Dec 07, 2005 8.050 8.050 8.050 8.050 18,900 -0.15(-1.83%)
Dec 06, 2005 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Dec 05, 2005 8.200 8.200 8.110 8.200 90,460 +0.10(+1.23%)
Dec 02, 2005 8.300 8.300 8.100 8.100 10,000 -0.06(-0.74%)
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.