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 (%)
Jun 30, 2017 52.19 52.63 52.19 52.55 12,731 +0.24(+0.46%)
Jun 29, 2017 52.33 52.95 52.13 52.31 22,391 -0.88(-1.65%)
Jun 28, 2017 52.86 53.60 52.70 53.19 10,467 +0.57(+1.08%)
Jun 27, 2017 53.58 54.38 52.62 52.62 14,264 -1.63(-3.00%)
Jun 26, 2017 54.60 55.62 54.24 54.25 27,522 -0.85(-1.54%)
Jun 23, 2017 54.02 55.16 54.02 55.10 23,918 +0.85(+1.57%)
Jun 22, 2017 54.02 54.44 53.79 54.25 30,149 +0.25(+0.46%)
Jun 21, 2017 52.47 54.09 52.47 54.00 29,117 +1.86(+3.57%)
Jun 20, 2017 51.81 52.48 51.81 52.14 22,187 +0.13(+0.25%)
Jun 19, 2017 52.77 52.77 51.82 52.01 10,526 +0.42(+0.81%)
Jun 16, 2017 52.09 52.51 51.25 51.59 43,097 -0.99(-1.88%)
Jun 15, 2017 52.60 52.61 51.69 52.58 29,519 -0.11(-0.21%)
Jun 14, 2017 52.40 52.88 52.11 52.69 20,660 +0.40(+0.76%)
Jun 13, 2017 52.02 53.15 52.00 52.29 51,935 -0.11(-0.21%)
Jun 12, 2017 54.70 54.75 51.67 52.40 92,262 -2.60(-4.73%)
Jun 09, 2017 57.10 58.20 54.22 55.00 176,300 -6.50(-10.57%)
Jun 08, 2017 61.65 62.56 61.12 61.50 24,021 -0.15(-0.24%)
Jun 07, 2017 61.82 61.92 61.00 61.65 21,780 +0.34(+0.55%)
Jun 06, 2017 62.23 62.28 59.38 61.31 24,252 -0.97(-1.56%)
Jun 05, 2017 62.42 62.70 61.03 62.28 20,784 -0.25(-0.40%)
Jun 02, 2017 61.99 63.46 61.27 62.53 41,996 +1.04(+1.69%)
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.