Skip to main content

Enghouse Sys Ltd (TSX: ENGH )

30.32 -0.04 (-0.13%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 41.90 44.80 41.90 43.53 234,330 +1.68(+4.01%)
Mar 30, 2020 42.87 43.47 41.45 41.85 142,724 -0.74(-1.74%)
Mar 27, 2020 41.13 43.16 40.60 42.59 193,726 +0.34(+0.80%)
Mar 26, 2020 40.71 42.69 40.54 42.25 168,635 +1.47(+3.60%)
Mar 25, 2020 39.36 41.35 39.15 40.78 200,911 +1.39(+3.53%)
Mar 24, 2020 37.78 39.56 37.78 39.39 151,507 +2.78(+7.59%)
Mar 23, 2020 37.13 38.20 35.87 36.61 188,436 -1.41(-3.71%)
Mar 20, 2020 42.51 42.51 37.33 38.02 381,525 -3.98(-9.48%)
Mar 19, 2020 39.00 42.42 38.77 42.00 259,657 +1.12(+2.74%)
Mar 18, 2020 40.50 41.60 38.20 40.88 197,536 -1.52(-3.58%)
Mar 17, 2020 40.80 43.50 40.61 42.40 294,769 +1.80(+4.43%)
Mar 16, 2020 40.01 42.66 39.11 40.60 163,022 -2.76(-6.37%)
Mar 13, 2020 43.59 44.37 41.91 43.36 351,507 +0.30(+0.70%)
Mar 12, 2020 45.33 45.95 40.20 43.06 365,392 -4.84(-10.10%)
Mar 11, 2020 48.68 48.94 47.40 47.90 230,387 -1.01(-2.07%)
Mar 10, 2020 48.99 49.56 47.71 48.91 238,840 +0.72(+1.49%)
Mar 09, 2020 46.94 48.92 43.57 48.19 346,619 -1.51(-3.04%)
Mar 06, 2020 49.47 50.29 47.79 49.70 332,243 -2.33(-4.48%)
Mar 05, 2020 51.01 52.39 50.94 52.03 157,136 +0.02(+0.04%)
Mar 04, 2020 51.77 52.45 51.27 52.01 140,759 +0.51(+0.99%)
Mar 03, 2020 52.61 52.93 51.36 51.50 158,330 -0.49(-0.94%)
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.