Skip to main content

Enghouse Sys Ltd (TSX: ENGH )

29.99 -0.37 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 72.50 72.50 72.50 0 +1.64(+2.31%)
Jun 29, 2020 71.49 72.12 70.50 70.86 96,610 -0.80(-1.12%)
Jun 26, 2020 72.50 72.50 71.61 71.66 96,863 -0.75(-1.04%)
Jun 25, 2020 71.16 72.46 70.19 72.41 93,724 +1.14(+1.60%)
Jun 24, 2020 71.60 72.07 70.85 71.27 188,572 -0.23(-0.32%)
Jun 23, 2020 72.00 72.00 71.33 71.50 122,394 +0.00(+0.00%)
Jun 22, 2020 69.93 72.00 69.93 71.50 169,177 +1.60(+2.29%)
Jun 19, 2020 70.15 70.37 69.51 69.90 299,137 -0.25(-0.36%)
Jun 18, 2020 69.96 70.15 68.86 70.15 218,911 -0.40(-0.57%)
Jun 17, 2020 70.87 71.75 70.30 70.55 178,829 -0.43(-0.61%)
Jun 16, 2020 71.33 72.24 70.89 70.98 135,764 +1.23(+1.76%)
Jun 15, 2020 68.61 70.45 68.20 69.75 322,070 -0.35(-0.50%)
Jun 12, 2020 68.75 70.10 68.64 70.10 253,781 +2.24(+3.30%)
Jun 11, 2020 66.57 68.08 65.58 67.86 141,748 -0.40(-0.59%)
Jun 10, 2020 65.18 68.48 65.18 68.26 265,399 +3.26(+5.02%)
Jun 09, 2020 66.64 67.30 64.87 65.00 288,318 -1.89(-2.83%)
Jun 08, 2020 65.83 67.40 65.48 66.89 302,063 +1.70(+2.61%)
Jun 05, 2020 77.00 77.00 64.14 65.19 398,151 +2.59(+4.14%)
Jun 04, 2020 64.43 64.65 62.38 62.60 166,091 -1.91(-2.96%)
Jun 03, 2020 62.70 64.79 62.44 64.51 245,603 +1.81(+2.89%)
Jun 02, 2020 61.31 63.18 61.30 62.70 169,743 +1.90(+3.13%)
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.