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 UNCHANGED
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 (%)
Mar 31, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Mar 28, 2008 6.140 6.150 6.140 6.150 1,500 +0.15(+2.50%)
Mar 27, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 26, 2008 6.000 6.000 6.000 6.000 240 +0.00(+0.00%)
Mar 25, 2008 6.000 6.000 6.000 6.000 400 +0.00(+0.00%)
Mar 24, 2008 6.000 6.000 6.000 6.000 19,800 +0.00(+0.00%)
Mar 21, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 20, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 19, 2008 6.000 6.000 6.000 6.000 1,200 +0.00(+0.00%)
Mar 18, 2008 6.000 6.000 6.000 6.000 1,000 +0.00(+0.00%)
Mar 17, 2008 6.000 6.000 6.000 6.000 4,100 +0.00(+0.00%)
Mar 14, 2008 6.000 6.000 6.000 6.000 7,900 +0.00(+0.00%)
Mar 13, 2008 6.050 6.050 6.000 6.000 8,700 -0.05(-0.83%)
Mar 12, 2008 6.050 6.060 6.050 6.050 13,700 +0.00(+0.00%)
Mar 11, 2008 6.100 6.100 6.050 6.050 36,700 +0.00(+0.00%)
Mar 10, 2008 6.000 6.290 6.000 6.050 24,000 -0.35(-5.47%)
Mar 07, 2008 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Mar 06, 2008 6.470 6.470 6.250 6.400 2,500 -0.19(-2.88%)
Mar 05, 2008 6.590 6.590 6.590 6.590 100 -0.01(-0.15%)
Mar 04, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Mar 03, 2008 6.750 6.750 6.600 6.600 28,516 -0.15(-2.22%)
Feb 29, 2008 6.740 6.750 6.740 6.750 6,100 +0.15(+2.27%)
Feb 28, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Feb 27, 2008 6.600 6.600 6.600 6.600 4,250 +0.00(+0.00%)
Feb 26, 2008 6.600 6.600 6.600 6.600 1,000 -0.13(-1.93%)
Feb 25, 2008 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Feb 22, 2008 6.520 6.740 6.500 6.730 8,200 -0.06(-0.88%)
Feb 21, 2008 6.600 6.790 6.600 6.790 700 +0.19(+2.88%)
Feb 20, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Feb 19, 2008 6.600 6.600 6.600 6.600 6,700 -0.01(-0.15%)
Feb 18, 2008 6.610 6.610 6.610 6.610 0 +0.00(+0.00%)
Feb 15, 2008 6.610 6.610 6.610 6.610 0 +0.00(+0.00%)
Feb 14, 2008 6.610 6.610 6.610 6.610 300 -0.18(-2.65%)
Feb 13, 2008 6.760 6.790 6.600 6.790 4,900 +0.04(+0.59%)
Feb 12, 2008 6.610 6.760 6.600 6.750 44,300 -0.24(-3.43%)
Feb 11, 2008 6.990 6.990 6.990 6.990 0 +0.00(+0.00%)
Feb 08, 2008 6.990 6.990 6.990 6.990 0 +0.00(+0.00%)
Feb 07, 2008 6.990 6.990 6.990 6.990 570 +0.30(+4.48%)
Feb 06, 2008 6.590 6.690 6.590 6.690 4,400 +0.00(+0.00%)
Feb 05, 2008 6.590 6.690 6.590 6.690 4,400 +0.06(+0.90%)
Feb 04, 2008 6.500 6.650 6.500 6.630 1,760 -0.06(-0.90%)
Feb 01, 2008 6.690 6.690 6.690 6.690 200 +0.00(+0.00%)
Jan 31, 2008 6.690 6.690 6.690 6.690 200 +0.09(+1.36%)
Jan 30, 2008 6.600 6.600 6.600 6.600 102,800 +0.00(+0.00%)
Jan 29, 2008 6.600 6.600 6.600 6.600 102,800 +0.10(+1.54%)
Jan 28, 2008 6.600 6.600 6.500 6.500 13,600 -0.20(-2.99%)
Jan 25, 2008 6.700 6.700 6.700 6.700 40,700 +0.00(+0.00%)
Jan 24, 2008 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Jan 23, 2008 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Jan 22, 2008 6.710 6.710 6.700 6.700 10,000 -0.04(-0.59%)
Jan 21, 2008 7.000 7.000 6.740 6.740 1,500 -0.26(-3.71%)
Jan 18, 2008 7.000 7.000 7.000 7.000 575 +0.00(+0.00%)
Jan 17, 2008 7.000 7.000 7.000 7.000 53,700 +0.00(+0.00%)
Jan 16, 2008 7.000 7.000 7.000 7.000 6,200 +0.00(+0.00%)
Jan 15, 2008 7.000 7.000 7.000 7.000 9,800 +0.00(+0.00%)
Jan 14, 2008 7.000 7.000 7.000 7.000 500 +0.00(+0.00%)
Jan 11, 2008 7.000 7.000 7.000 7.000 3,000 +0.00(+0.00%)
Jan 10, 2008 7.280 7.280 6.770 7.000 454,830 -0.25(-3.45%)
Jan 09, 2008 7.250 7.250 7.250 7.250 450,000 +0.00(+0.00%)
Jan 08, 2008 7.250 7.250 7.250 7.250 195,500 +0.00(+0.00%)
Jan 07, 2008 7.210 7.260 7.210 7.250 3,300 -0.12(-1.63%)
Jan 04, 2008 7.450 7.450 7.370 7.370 17,000 -0.13(-1.73%)
Jan 03, 2008 7.500 7.500 7.500 7.500 500 +0.00(+0.00%)
Jan 02, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
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.