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

Enghouse Sys Ltd (TSX: ENGH )

28.97 +1.47 (+5.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
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%)
Jun 01, 2009 7.110 7.110 7.010 7.010 4,819 -0.09(-1.27%)
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%)
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.