Skip to main content

Enghouse Sys Ltd (TSX: ENGH )

30.46 -0.72 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.250 7.250 7.100 7.100 6,600 -0.15(-2.07%)
May 28, 2009 7.260 7.260 7.250 7.250 4,000 -0.15(-2.03%)
May 27, 2009 7.410 7.410 7.400 7.400 6,882 -0.01(-0.13%)
May 26, 2009 7.510 7.510 7.410 7.410 5,700 -0.29(-3.77%)
May 25, 2009 7.750 7.750 7.700 7.700 3,200 -0.20(-2.53%)
May 22, 2009 7.290 7.900 7.250 7.900 9,250 +0.90(+12.86%)
May 21, 2009 6.900 7.000 6.900 7.000 17,400 +0.15(+2.19%)
May 20, 2009 6.730 6.850 6.730 6.850 13,800 +0.35(+5.38%)
May 19, 2009 6.510 6.510 6.500 6.500 1,500 +0.00(+0.00%)
May 15, 2009 6.730 6.730 6.500 6.500 164,300 +0.06(+0.93%)
May 14, 2009 6.000 6.440 6.000 6.440 8,500 +0.37(+6.10%)
May 13, 2009 6.070 6.070 6.070 6.070 0 +0.00(+0.00%)
May 12, 2009 6.070 6.070 6.070 6.070 0 +0.00(+0.00%)
May 11, 2009 6.070 6.070 6.070 6.070 400 -0.43(-6.62%)
May 08, 2009 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
May 07, 2009 6.500 6.500 6.500 6.500 769 -0.10(-1.52%)
May 06, 2009 6.620 6.620 6.600 6.600 3,200 +0.00(+0.00%)
May 05, 2009 6.610 6.610 6.600 6.600 2,000 -0.15(-2.22%)
May 04, 2009 6.240 6.750 6.750 6.750 9,300 +0.80(+13.45%)
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.