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

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
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 (%)
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%)
May 01, 2009 6.000 6.000 5.950 5.950 5,400 -0.05(-0.83%)
Apr 30, 2009 6.000 6.000 6.000 6.000 6,400 +0.20(+3.45%)
Apr 29, 2009 5.790 5.800 5.790 5.800 2,000 +0.30(+5.45%)
Apr 28, 2009 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 27, 2009 5.490 5.500 5.490 5.500 11,100 +0.24(+4.56%)
Apr 24, 2009 5.200 5.260 5.200 5.260 38,112 +0.06(+1.15%)
Apr 23, 2009 5.200 5.200 5.200 5.200 300 +0.00(+0.00%)
Apr 17, 2009 5.200 5.200 5.200 0 +0.05(+0.97%)
Apr 16, 2009 5.150 5.150 5.150 5.150 500 +0.00(+0.00%)
Apr 13, 2009 5.150 5.150 5.150 0 +0.00(+0.00%)
Apr 09, 2009 5.150 5.150 5.150 5.150 8,240 +0.00(+0.00%)
Apr 08, 2009 5.150 5.150 5.150 5.150 1,000 +0.00(+0.00%)
Apr 07, 2009 5.150 5.150 5.150 5.150 950 +0.05(+0.98%)
Apr 06, 2009 5.100 5.100 5.000 5.100 800 +0.10(+2.00%)
Apr 03, 2009 5.000 5.000 5.000 5.000 1,400 -0.10(-1.96%)
Apr 02, 2009 5.100 5.100 5.100 5.100 200 +0.10(+2.00%)
Apr 01, 2009 5.000 5.000 5.000 5.000 6,020 +0.00(+0.00%)
Mar 31, 2009 5.000 5.000 5.000 5.000 133,065 +0.00(+0.00%)
Mar 30, 2009 5.000 5.000 5.000 5.000 21,800 +0.00(+0.00%)
Mar 26, 2009 5.000 5.010 5.000 5.000 16,200 +0.00(+0.00%)
Mar 25, 2009 5.000 5.010 5.000 5.000 13,500 +0.00(+0.00%)
Mar 24, 2009 5.180 5.180 5.000 5.000 42,190 +0.09(+1.83%)
Mar 23, 2009 4.980 5.000 4.910 4.910 34,800 -0.09(-1.80%)
Mar 20, 2009 5.000 5.000 5.000 5.000 10,000 +0.00(+0.00%)
Mar 19, 2009 4.860 5.010 4.860 5.000 22,300 +0.00(+0.00%)
Mar 18, 2009 5.010 5.070 5.000 5.000 107,700 +0.04(+0.81%)
Mar 17, 2009 4.920 4.960 4.920 4.960 6,700 -0.19(-3.69%)
Mar 16, 2009 5.150 5.160 5.000 5.150 2,500 +0.15(+3.00%)
Mar 13, 2009 4.560 5.040 4.560 5.000 66,700 +0.42(+9.17%)
Mar 12, 2009 5.090 5.140 4.480 4.580 25,485 -0.22(-4.58%)
Mar 11, 2009 4.900 4.900 4.800 4.800 1,700 +0.08(+1.69%)
Mar 10, 2009 4.720 4.720 0 +0.00(+0.00%)
Mar 09, 2009 4.950 4.950 4.590 4.720 17,900 -0.23(-4.65%)
Mar 06, 2009 4.950 4.950 4.950 4.950 14,800 +0.00(+0.00%)
Mar 05, 2009 4.950 4.950 4.950 4.950 14,400 +0.00(+0.00%)
Mar 04, 2009 4.960 4.960 4.950 4.950 17,533 +0.04(+0.81%)
Mar 02, 2009 5.000 5.000 4.910 4.910 1,621 -0.09(-1.80%)
Feb 27, 2009 5.000 5.010 5.000 5.000 16,400 +0.00(+0.00%)
Feb 26, 2009 5.010 5.010 5.000 5.000 19,600 +0.00(+0.00%)
Feb 25, 2009 5.000 5.000 5.000 5.000 14,400 +0.00(+0.00%)
Feb 24, 2009 5.010 5.010 5.000 5.000 16,900 -0.01(-0.20%)
Feb 23, 2009 5.150 5.150 5.010 5.010 14,500 -0.14(-2.72%)
Feb 20, 2009 5.150 5.150 5.150 5.150 14,400 +0.00(+0.00%)
Feb 19, 2009 5.010 5.160 5.000 5.150 65,900 +0.00(+0.00%)
Feb 18, 2009 5.150 5.150 5.150 5.150 20,400 +0.00(+0.00%)
Feb 17, 2009 5.160 5.160 5.150 5.150 25,100 +0.00(+0.00%)
Feb 13, 2009 5.150 5.150 5.150 5.150 2,000 +0.00(+0.00%)
Feb 12, 2009 5.200 5.200 5.150 5.150 34,290 +0.15(+3.00%)
Feb 11, 2009 5.000 5.000 0 +0.00(+0.00%)
Feb 10, 2009 5.000 5.000 0 +0.00(+0.00%)
Feb 09, 2009 5.000 5.000 5.000 5.000 13,400 -0.20(-3.85%)
Feb 06, 2009 5.200 5.200 5.200 5.200 14,400 +0.00(+0.00%)
Feb 05, 2009 5.490 5.500 5.200 5.200 16,302 +0.11(+2.16%)
Feb 04, 2009 5.090 5.090 5.090 5.090 14,400 +0.00(+0.00%)
Feb 03, 2009 5.100 5.110 5.090 5.090 63,700 +0.09(+1.80%)
Feb 02, 2009 5.100 5.110 5.000 5.000 10,275 -0.10(-1.96%)
Jan 30, 2009 5.100 5.100 5.100 5.100 100 +0.00(+0.00%)
Jan 29, 2009 5.100 5.100 0 +0.00(+0.00%)
Jan 28, 2009 5.110 5.110 5.100 5.100 18,000 +0.00(+0.00%)
Jan 27, 2009 5.200 5.200 5.100 5.100 19,300 +0.05(+0.99%)
Jan 26, 2009 5.050 5.050 0 +0.00(+0.00%)
Jan 23, 2009 5.060 5.060 5.050 5.050 3,000 +0.01(+0.20%)
Jan 22, 2009 5.050 5.050 5.040 5.040 10,000 +0.00(+0.00%)
Jan 21, 2009 5.050 5.050 5.040 5.040 7,000 +0.01(+0.20%)
Jan 20, 2009 5.030 5.030 0 +0.00(+0.00%)
Jan 19, 2009 5.040 5.040 5.030 5.030 1,700 +0.00(+0.00%)
Jan 16, 2009 5.010 5.290 5.000 5.030 2,300 +0.03(+0.60%)
Jan 15, 2009 5.240 5.240 5.000 5.000 4,500 +0.00(+0.00%)
Jan 14, 2009 5.240 5.240 5.000 5.000 402,800 -0.10(-1.96%)
Jan 13, 2009 5.000 5.250 5.000 5.100 10,500 +0.10(+2.00%)
Jan 12, 2009 5.000 5.000 4.980 5.000 478,400 +0.13(+2.67%)
Jan 09, 2009 4.870 4.870 0 +0.00(+0.00%)
Jan 08, 2009 4.860 4.870 4.850 4.870 3,900 -0.13(-2.60%)
Jan 07, 2009 5.000 5.000 0 +0.00(+0.00%)
Jan 06, 2009 4.800 5.000 4.800 5.000 17,850 +0.20(+4.17%)
Jan 05, 2009 4.890 4.890 4.800 4.800 4,300 -0.15(-3.03%)
Jan 02, 2009 4.500 4.950 4.500 4.950 1,300 +0.45(+10.00%)
Jan 01, 2009 4.500 4.500 0 +0.00(+0.00%)
Dec 31, 2008 4.500 4.500 0 +0.00(+0.00%)
Dec 30, 2008 4.500 4.500 4.500 4.500 5,000 +0.02(+0.45%)
Dec 29, 2008 4.480 4.480 0 +0.00(+0.00%)
Dec 24, 2008 4.480 4.480 4.230 4.480 550 +0.23(+5.41%)
Dec 23, 2008 4.230 4.250 4.230 4.250 6,950 +0.25(+6.25%)
Dec 22, 2008 4.000 4.000 4.000 4.000 6,500 +0.00(+0.00%)
Dec 19, 2008 4.000 4.000 4.000 4.000 5,100 +0.10(+2.56%)
Dec 18, 2008 3.750 3.900 3.750 3.900 1,200 +0.20(+5.41%)
Dec 17, 2008 3.700 3.700 0 +0.00(+0.00%)
Dec 16, 2008 3.970 3.970 3.700 3.700 12,785 +0.00(+0.00%)
Dec 15, 2008 3.700 3.700 0 +0.00(+0.00%)
Dec 12, 2008 3.700 3.700 0 +0.00(+0.00%)
Dec 11, 2008 3.700 3.710 3.690 3.700 68,900 +0.00(+0.00%)
Dec 10, 2008 3.900 3.900 3.510 3.700 84,100 -0.15(-3.90%)
Dec 09, 2008 3.850 3.850 3.850 3.850 19,400 +0.00(+0.00%)
Dec 08, 2008 3.900 3.900 3.850 3.850 14,400 -0.05(-1.28%)
Dec 05, 2008 3.900 3.900 3.900 3.900 14,588 +0.00(+0.00%)
Dec 04, 2008 3.900 3.900 3.900 3.900 14,488 +0.00(+0.00%)
Dec 03, 2008 4.000 4.000 3.900 3.900 6,600 -0.10(-2.50%)
Dec 02, 2008 4.000 4.000 3.950 4.000 343,588 +0.00(+0.00%)
Dec 01, 2008 4.000 4.000 3.830 4.000 73,214 +0.01(+0.25%)
Nov 28, 2008 3.990 3.990 3.990 3.990 3,300 +0.48(+13.68%)
Nov 27, 2008 3.990 3.990 3.510 3.510 27,500 -0.49(-12.25%)
Nov 26, 2008 3.850 4.000 3.740 4.000 32,800 +0.24(+6.38%)
Nov 25, 2008 4.290 4.300 3.650 3.760 20,700 -0.24(-6.00%)
Nov 24, 2008 4.350 4.500 3.810 4.000 19,800 -0.35(-8.05%)
Nov 21, 2008 4.450 4.450 4.350 4.350 16,470 -0.15(-3.33%)
Nov 20, 2008 4.500 4.500 4.500 4.500 19,400 -0.10(-2.17%)
Nov 19, 2008 4.600 4.600 4.600 4.600 53,800 +0.10(+2.22%)
Nov 18, 2008 4.610 4.610 4.500 4.500 900 -0.25(-5.26%)
Nov 17, 2008 4.750 4.750 4.750 4.750 14,400 +0.00(+0.00%)
Nov 14, 2008 4.750 4.750 4.750 4.750 21,488 +0.15(+3.26%)
Nov 13, 2008 4.600 4.600 4.600 4.600 21,088 +0.00(+0.00%)
Nov 12, 2008 4.600 4.610 4.600 4.600 21,388 +0.00(+0.00%)
Nov 11, 2008 4.450 5.040 4.450 4.600 17,100 +0.15(+3.37%)
Nov 10, 2008 4.470 4.600 4.450 4.450 25,988 +0.00(+0.00%)
Nov 07, 2008 4.450 4.450 4.440 4.450 19,188 +0.01(+0.23%)
Nov 06, 2008 4.700 4.700 4.400 4.440 18,600 -0.36(-7.50%)
Nov 05, 2008 4.900 4.900 4.800 4.800 17,328 -0.10(-2.04%)
Nov 04, 2008 5.250 5.250 4.900 4.900 22,244 -0.39(-7.37%)
Nov 03, 2008 5.290 5.290 5.290 5.290 200 -0.01(-0.19%)
Oct 31, 2008 5.010 5.330 4.660 5.300 23,600 -0.04(-0.75%)
Oct 30, 2008 5.340 5.350 5.340 5.340 10,109 -0.16(-2.91%)
Oct 29, 2008 5.500 5.500 0 +0.00(+0.00%)
Oct 28, 2008 5.700 5.700 5.200 5.500 3,400 +0.00(+0.00%)
Oct 27, 2008 5.500 5.500 0 +0.00(+0.00%)
Oct 24, 2008 4.960 5.510 4.960 5.500 2,600 +0.25(+4.76%)
Oct 23, 2008 4.900 5.260 4.900 5.250 8,600 +0.35(+7.14%)
Oct 22, 2008 4.900 4.900 4.900 4.900 3,400 +0.00(+0.00%)
Oct 21, 2008 4.550 4.900 4.550 4.900 12,000 +0.15(+3.16%)
Oct 20, 2008 4.740 4.750 4.740 4.750 19,000 +0.00(+0.00%)
Oct 17, 2008 4.750 4.750 0 +0.00(+0.00%)
Oct 16, 2008 4.720 4.750 4.270 4.750 5,500 +0.29(+6.50%)
Oct 15, 2008 4.740 4.750 4.460 4.460 9,500 +0.20(+4.69%)
Oct 14, 2008 4.400 4.900 4.150 4.260 3,600 +0.11(+2.65%)
Oct 10, 2008 4.500 4.510 3.750 4.150 38,529 -0.55(-11.70%)
Oct 09, 2008 4.700 4.700 4.700 4.700 1,000 -0.10(-2.08%)
Oct 08, 2008 4.800 4.800 4.010 4.800 27,000 +0.00(+0.00%)
Oct 07, 2008 4.800 4.800 4.800 4.800 0 -0.10(-2.04%)
Oct 06, 2008 4.900 4.900 4.900 4.900 5,000 -0.10(-2.00%)
Oct 03, 2008 5.000 5.000 5.000 5.000 6,000 +0.01(+0.20%)
Oct 02, 2008 5.110 5.110 4.990 4.990 4,500 -0.12(-2.35%)
Oct 01, 2008 5.110 5.110 5.110 5.110 200 -0.14(-2.67%)
Sep 30, 2008 5.250 5.740 5.250 5.250 7,800 +0.00(+0.00%)
Sep 29, 2008 5.250 5.250 5.250 5.250 4,000 +0.00(+0.00%)
Sep 26, 2008 5.100 5.250 5.100 5.250 1,200 +0.15(+2.94%)
Sep 25, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 24, 2008 5.150 5.150 5.100 5.100 1,300 +0.00(+0.00%)
Sep 23, 2008 5.100 5.100 0 +0.00(+0.00%)
Sep 22, 2008 5.100 5.100 5.100 5.100 1,000 -0.10(-1.92%)
Sep 19, 2008 5.200 5.200 5.200 5.200 700 +0.00(+0.00%)
Sep 18, 2008 4.850 5.200 4.850 5.200 2,500 -0.05(-0.95%)
Sep 17, 2008 5.250 5.250 5.250 5.250 1,000 +0.00(+0.00%)
Sep 16, 2008 5.250 5.250 0 +0.00(+0.00%)
Sep 15, 2008 5.250 5.250 0 +0.00(+0.00%)
Sep 12, 2008 5.250 5.250 5.190 5.250 168,600 +0.00(+0.00%)
Sep 11, 2008 5.250 5.490 5.240 5.250 65,800 +0.00(+0.00%)
Sep 10, 2008 5.260 5.260 5.250 5.250 68,900 -0.24(-4.37%)
Sep 09, 2008 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Sep 08, 2008 5.490 5.490 5.490 5.490 100 +0.23(+4.37%)
Sep 05, 2008 5.260 5.260 5.260 5.260 300 +0.01(+0.19%)
Sep 04, 2008 5.250 5.250 0 +0.00(+0.00%)
Sep 03, 2008 5.250 0 +0.00(+0.00%)
Sep 02, 2008 5.260 5.260 5.250 5.250 4,120 -0.01(-0.19%)
Aug 29, 2008 5.260 5.260 0 +0.00(+0.00%)
Aug 28, 2008 5.260 5.260 5.260 5.260 100 -0.24(-4.36%)
Aug 27, 2008 5.500 5.500 5.500 5.500 34,900 +0.00(+0.00%)
Aug 26, 2008 5.500 5.500 5.500 5.500 48,200 +0.00(+0.00%)
Aug 25, 2008 5.500 5.500 5.500 5.500 17,000 +0.00(+0.00%)
Aug 22, 2008 5.500 5.500 5.500 5.500 316,900 +0.00(+0.00%)
Aug 21, 2008 5.210 5.500 5.210 5.500 65,840 +0.15(+2.80%)
Aug 20, 2008 5.340 5.350 5.340 5.350 50,300 +0.15(+2.88%)
Aug 19, 2008 5.200 5.200 5.200 5.200 42,500 +0.00(+0.00%)
Aug 18, 2008 5.190 5.200 5.190 5.200 52,700 -0.10(-1.89%)
Aug 15, 2008 5.250 5.300 5.200 5.300 7,500 -0.05(-0.93%)
Aug 14, 2008 5.300 5.350 5.240 5.350 11,600 -0.05(-0.93%)
Aug 13, 2008 5.650 5.650 5.390 5.400 5,400 -0.15(-2.70%)
Aug 12, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Aug 11, 2008 5.550 5.550 5.550 5.550 2,900 -0.15(-2.63%)
Aug 08, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Aug 07, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Aug 06, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Aug 05, 2008 5.550 5.700 5.550 5.700 4,304 +0.15(+2.70%)
Aug 04, 2008 5.550 5.550 5.550 5.550 55,265 +0.00(+0.00%)
Aug 01, 2008 5.550 5.550 5.550 5.550 55,265 +0.00(+0.00%)
Jul 31, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jul 30, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jul 29, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jul 28, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jul 25, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jul 24, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jul 23, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jul 22, 2008 5.550 5.550 5.550 5.550 2,000 +0.05(+0.91%)
Jul 21, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 18, 2008 5.510 5.510 5.500 5.500 2,000 -0.30(-5.17%)
Jul 17, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Jul 16, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Jul 15, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Jul 14, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Jul 11, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Jul 10, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Jul 09, 2008 5.790 5.800 5.790 5.800 1,000 +0.35(+6.42%)
Jul 08, 2008 5.460 5.460 5.450 5.450 800 -0.30(-5.22%)
Jul 07, 2008 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jul 04, 2008 5.760 5.760 5.750 5.750 2,600 -0.27(-4.49%)
Jul 03, 2008 6.020 6.020 6.020 6.020 450 +0.02(+0.33%)
Jul 02, 2008 6.000 6.000 6.000 6.000 1,000 -0.02(-0.33%)
Jul 01, 2008 6.020 6.020 6.020 6.020 7,200 +0.00(+0.00%)
Jun 30, 2008 6.020 6.020 6.020 6.020 7,200 +0.00(+0.00%)
Jun 27, 2008 6.020 6.020 6.020 6.020 0 +0.00(+0.00%)
Jun 26, 2008 6.020 6.020 6.020 6.020 0 +0.00(+0.00%)
Jun 25, 2008 6.010 6.020 6.010 6.020 2,100 -0.10(-1.63%)
Jun 24, 2008 6.120 6.120 6.120 6.120 6,500 +0.12(+2.00%)
Jun 23, 2008 6.000 6.000 6.000 6.000 4,000 +0.00(+0.00%)
Jun 20, 2008 6.000 6.000 6.000 6.000 600 +0.00(+0.00%)
Jun 19, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 18, 2008 6.000 6.000 6.000 6.000 263,800 +0.00(+0.00%)
Jun 17, 2008 6.000 6.010 6.000 6.000 10,000 +0.00(+0.00%)
Jun 16, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 13, 2008 6.000 6.000 6.000 6.000 2,000 +0.00(+0.00%)
Jun 12, 2008 6.010 6.010 6.000 6.000 2,000 +0.00(+0.00%)
Jun 11, 2008 6.110 6.110 6.000 6.000 109,000 -0.10(-1.64%)
Jun 10, 2008 6.100 6.100 6.100 6.100 200 -0.01(-0.16%)
Jun 09, 2008 6.110 6.110 6.110 6.110 500 -0.01(-0.16%)
Jun 06, 2008 6.120 6.120 6.120 6.120 250 +0.07(+1.16%)
Jun 05, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jun 04, 2008 6.060 6.060 6.050 6.050 1,400 -0.25(-3.97%)
Jun 03, 2008 6.400 6.400 6.300 6.300 14,100 -0.10(-1.56%)
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.