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

Enghouse Sys Ltd (TSX: ENGH )

29.53 -0.45 (-1.50%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 15, 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, 2007 8.230 8.240 8.060 8.060 3,250 -0.10(-1.23%)
Feb 27, 2007 8.050 8.160 8.050 8.160 3,100 -0.08(-0.97%)
Feb 26, 2007 8.150 8.240 8.100 8.240 70,368 +0.17(+2.11%)
Feb 23, 2007 8.080 8.170 8.070 8.070 246,180 +0.02(+0.25%)
Feb 22, 2007 8.050 8.050 8.050 8.050 200 +0.00(+0.00%)
Feb 21, 2007 7.950 8.050 7.900 8.050 322,986 +0.20(+2.55%)
Feb 20, 2007 7.910 7.990 7.850 7.850 166,250 -0.14(-1.75%)
Feb 16, 2007 7.910 7.990 7.900 7.990 5,600 +0.02(+0.25%)
Feb 15, 2007 8.000 8.000 7.970 7.970 2,400 -0.03(-0.38%)
Feb 14, 2007 7.990 8.000 7.990 8.000 1,500 +0.05(+0.63%)
Feb 13, 2007 7.990 7.990 7.950 7.950 1,700 -0.04(-0.50%)
Feb 12, 2007 7.900 7.990 7.900 7.990 6,700 +0.09(+1.14%)
Feb 09, 2007 7.950 7.950 7.850 7.900 293,500 +0.00(+0.00%)
Feb 08, 2007 7.950 7.950 7.900 7.900 27,300 -0.10(-1.25%)
Feb 07, 2007 7.950 8.000 7.950 8.000 8,800 +0.05(+0.63%)
Feb 06, 2007 8.000 8.000 7.950 7.950 4,149 -0.01(-0.13%)
Feb 05, 2007 7.940 7.970 7.940 7.960 3,300 -0.06(-0.75%)
Feb 02, 2007 8.060 8.060 8.020 8.020 1,600 -0.09(-1.11%)
Feb 01, 2007 8.000 8.110 8.000 8.110 12,000 +0.11(+1.37%)
Jan 31, 2007 8.000 8.000 7.990 8.000 66,200 -0.05(-0.62%)
Jan 30, 2007 8.050 8.050 8.050 8.050 3,700 +0.00(+0.00%)
Jan 29, 2007 8.000 8.050 7.950 8.050 50,500 +0.05(+0.63%)
Jan 26, 2007 7.980 8.000 7.950 8.000 21,100 +0.00(+0.00%)
Jan 25, 2007 8.000 8.060 7.970 8.000 72,003 +0.00(+0.00%)
Jan 24, 2007 8.000 8.060 8.000 8.000 38,180 -0.02(-0.25%)
Jan 23, 2007 8.100 8.110 8.020 8.020 10,400 -0.08(-0.99%)
Jan 22, 2007 8.000 8.100 7.970 8.100 4,100 +0.01(+0.12%)
Jan 19, 2007 7.810 8.090 7.810 8.090 3,300 +0.01(+0.12%)
Jan 18, 2007 7.910 8.080 7.910 8.080 700 -0.01(-0.12%)
Jan 17, 2007 8.000 8.100 7.900 8.090 30,200 +0.09(+1.12%)
Jan 16, 2007 8.050 8.050 8.000 8.000 1,500 +0.10(+1.27%)
Jan 12, 2007 7.900 7.900 7.900 7.900 900 +0.10(+1.28%)
Jan 11, 2007 7.850 7.850 7.800 7.800 177,740 -0.05(-0.64%)
Jan 10, 2007 7.840 7.850 7.840 7.850 1,500 +0.00(+0.00%)
Jan 09, 2007 7.800 7.850 7.800 7.850 4,400 +0.00(+0.00%)
Jan 08, 2007 7.860 7.860 7.850 7.850 223,250 +0.00(+0.00%)
Jan 05, 2007 7.850 7.850 7.850 7.850 400 +0.00(+0.00%)
Jan 04, 2007 7.900 7.900 7.850 7.850 23,130 -0.05(-0.63%)
Jan 03, 2007 7.990 8.000 7.900 7.900 3,100 -0.10(-1.25%)
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%)
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.