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 +0.21 (+0.72%)
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 (%)
May 30, 2008 6.000 6.500 6.000 6.500 1,300 +0.49(+8.15%)
May 29, 2008 6.010 6.010 6.010 6.010 0 +0.00(+0.00%)
May 28, 2008 6.010 6.010 6.010 6.010 600 +0.01(+0.17%)
May 27, 2008 6.000 6.000 6.000 6.000 550 -0.03(-0.50%)
May 26, 2008 6.030 6.030 6.030 6.030 0 +0.00(+0.00%)
May 23, 2008 6.490 6.490 6.030 6.030 1,800 -0.22(-3.52%)
May 22, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
May 21, 2008 6.250 6.250 6.250 6.250 400 -0.45(-6.72%)
May 20, 2008 6.000 6.730 6.000 6.700 34,600 +0.93(+16.12%)
May 19, 2008 5.770 5.770 5.770 5.770 0 +0.00(+0.00%)
May 16, 2008 5.770 5.770 5.770 5.770 0 +0.00(+0.00%)
May 15, 2008 5.770 5.770 5.770 5.770 300 -0.42(-6.79%)
May 14, 2008 6.190 6.190 6.190 6.190 0 +0.00(+0.00%)
May 13, 2008 6.190 6.190 6.190 6.190 0 +0.00(+0.00%)
May 12, 2008 6.190 6.190 6.190 6.190 0 +0.00(+0.00%)
May 09, 2008 6.190 6.190 6.190 6.190 1,000 +0.08(+1.31%)
May 08, 2008 6.110 6.110 6.100 6.110 4,200 +0.08(+1.33%)
May 07, 2008 6.240 6.250 6.030 6.030 1,100 -0.70(-10.40%)
May 06, 2008 6.720 6.730 6.720 6.730 1,000 +0.73(+12.17%)
May 05, 2008 5.400 6.000 5.400 6.000 2,100 +0.00(+0.00%)
May 02, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
May 01, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Apr 30, 2008 6.270 6.270 6.000 6.000 7,700 -0.73(-10.85%)
Apr 29, 2008 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Apr 28, 2008 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Apr 25, 2008 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Apr 24, 2008 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Apr 23, 2008 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Apr 22, 2008 6.510 6.730 6.500 6.730 4,600 +0.22(+3.38%)
Apr 21, 2008 6.750 6.750 6.510 6.510 5,100 -0.21(-3.12%)
Apr 18, 2008 6.510 6.720 6.500 6.720 10,100 +0.03(+0.45%)
Apr 17, 2008 6.690 6.690 6.400 6.690 3,500 +0.09(+1.36%)
Apr 16, 2008 6.600 6.600 6.500 6.600 5,700 +0.00(+0.00%)
Apr 15, 2008 6.720 6.720 6.600 6.600 750 -0.01(-0.15%)
Apr 14, 2008 6.550 6.610 6.550 6.610 1,730 +0.11(+1.69%)
Apr 11, 2008 6.500 6.510 6.500 6.500 131,200 +0.25(+4.00%)
Apr 10, 2008 6.250 6.250 6.250 6.250 230 -0.32(-4.87%)
Apr 09, 2008 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Apr 08, 2008 6.250 6.570 6.240 6.570 5,400 +0.33(+5.29%)
Apr 07, 2008 6.240 6.240 6.240 6.240 3,400 -0.01(-0.16%)
Apr 04, 2008 6.110 6.250 6.110 6.250 300 +0.15(+2.46%)
Apr 03, 2008 6.100 6.100 6.100 6.100 3,000 -0.01(-0.16%)
Apr 02, 2008 6.110 6.110 6.110 6.110 0 +0.00(+0.00%)
Apr 01, 2008 6.110 6.110 6.110 6.110 500 -0.04(-0.65%)
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%)
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.