Skip to main content

Enghouse Sys Ltd (TSX: ENGH )

29.53 -0.46 (-1.53%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.000 6.000 5.990 5.990 11,500 +0.00(+0.00%)
Jun 29, 2009 5.990 6.000 5.800 5.990 32,700 +0.19(+3.28%)
Jun 26, 2009 5.800 5.800 5.790 5.800 18,000 +0.01(+0.17%)
Jun 25, 2009 5.700 5.790 5.780 5.790 21,000 +0.03(+0.52%)
Jun 24, 2009 5.750 5.760 5.750 5.760 5,500 -0.10(-1.71%)
Jun 23, 2009 5.860 5.860 5.860 0 +0.00(+0.00%)
Jun 22, 2009 5.990 5.990 5.860 5.860 1,000 -0.14(-2.33%)
Jun 19, 2009 6.000 6.000 6.000 6.000 1,000 +0.01(+0.17%)
Jun 18, 2009 5.990 5.990 5.990 5.990 2,100 +0.00(+0.00%)
Jun 17, 2009 5.990 6.110 5.990 5.990 5,200 -0.12(-1.96%)
Jun 16, 2009 6.110 6.110 6.110 6.110 200 -0.09(-1.45%)
Jun 15, 2009 6.480 6.480 6.200 6.200 1,300 +0.05(+0.81%)
Jun 12, 2009 6.160 6.160 6.150 6.150 18,300 -0.15(-2.38%)
Jun 11, 2009 6.200 6.300 6.100 6.300 6,100 +0.01(+0.16%)
Jun 10, 2009 6.400 6.400 6.290 6.290 3,000 -0.21(-3.23%)
Jun 09, 2009 6.550 6.550 6.300 6.500 10,200 -0.09(-1.37%)
Jun 08, 2009 6.590 6.590 6.590 6.590 2,200 +0.01(+0.15%)
Jun 05, 2009 6.610 6.610 6.400 6.580 8,800 -0.14(-2.08%)
Jun 04, 2009 6.750 6.750 6.710 6.720 3,000 -0.03(-0.44%)
Jun 03, 2009 7.000 7.000 6.750 6.750 7,754 -0.26(-3.71%)
Jun 02, 2009 7.050 7.050 7.000 7.010 5,500 +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.