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, 2010 8.000 8.150 7.900 7.900 23,200 -0.10(-1.25%)
Jun 29, 2010 8.250 8.250 8.000 8.000 114,775 -0.40(-4.76%)
Jun 25, 2010 8.350 8.400 8.350 8.400 2,300 +0.05(+0.60%)
Jun 24, 2010 8.550 8.550 8.350 8.350 8,200 -0.25(-2.91%)
Jun 23, 2010 8.600 8.600 8.600 8.600 1,700 -0.10(-1.15%)
Jun 22, 2010 8.700 8.700 8.550 8.700 5,000 +0.00(+0.00%)
Jun 21, 2010 8.650 8.700 8.650 8.700 4,985 -0.01(-0.11%)
Jun 18, 2010 8.800 8.800 8.710 8.710 4,500 -0.04(-0.46%)
Jun 17, 2010 8.910 8.910 8.750 8.750 18,800 -0.25(-2.78%)
Jun 16, 2010 9.010 9.010 9.000 9.000 2,000 +0.00(+0.00%)
Jun 15, 2010 9.010 9.010 9.000 9.000 3,500 +0.00(+0.00%)
Jun 14, 2010 9.000 9.250 9.000 9.000 26,700 +0.00(+0.00%)
Jun 11, 2010 9.000 9.000 9.000 9.000 4,300 +0.00(+0.00%)
Jun 10, 2010 9.010 9.010 9.000 9.000 2,200 +0.09(+1.01%)
Jun 09, 2010 9.240 9.250 8.910 8.910 2,100 +0.01(+0.11%)
Jun 08, 2010 8.900 8.900 8.900 8.900 500 -0.10(-1.11%)
Jun 07, 2010 9.240 9.250 9.000 9.000 5,800 -0.15(-1.64%)
Jun 04, 2010 9.490 9.490 9.150 9.150 3,000 -0.05(-0.54%)
Jun 03, 2010 8.600 9.200 8.600 9.200 16,900 +0.70(+8.24%)
Jun 02, 2010 8.500 8.500 8.500 0 +0.00(+0.00%)
Jun 01, 2010 8.600 8.600 8.500 8.500 238,200 -0.10(-1.16%)
May 31, 2010 8.590 8.600 8.590 8.600 2,623 +0.20(+2.38%)
May 28, 2010 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
May 27, 2010 8.400 8.400 8.400 8.400 1,000 +0.00(+0.00%)
May 26, 2010 8.400 8.400 8.400 8.400 3,000 +0.00(+0.00%)
May 25, 2010 8.410 8.410 8.400 8.400 17,200 -0.10(-1.18%)
May 21, 2010 8.400 8.500 8.400 8.500 1,900 +0.10(+1.19%)
May 20, 2010 8.450 8.500 8.400 8.400 5,700 -0.05(-0.59%)
May 19, 2010 8.450 8.450 8.450 0 +0.00(+0.00%)
May 18, 2010 8.460 8.460 8.450 8.450 700 -0.05(-0.59%)
May 17, 2010 8.500 8.500 8.500 8.500 700 +0.00(+0.00%)
May 14, 2010 8.500 8.500 8.460 8.500 4,150 +0.00(+0.00%)
May 13, 2010 8.420 8.500 8.400 8.500 5,000 +0.00(+0.00%)
May 12, 2010 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
May 11, 2010 8.500 8.500 8.500 8.500 2,300 +0.10(+1.19%)
May 10, 2010 8.470 8.500 8.400 8.400 16,880 +0.14(+1.69%)
May 07, 2010 8.260 8.260 8.260 8.260 0 +0.00(+0.00%)
May 06, 2010 8.500 8.510 8.250 8.260 4,000 +0.06(+0.73%)
May 05, 2010 8.250 8.250 8.200 8.200 5,300 -0.12(-1.44%)
May 04, 2010 8.350 8.410 8.320 8.320 6,050 -0.18(-2.12%)
May 03, 2010 8.550 8.550 8.500 8.500 4,800 -0.21(-2.41%)
Apr 30, 2010 8.400 8.710 8.400 8.710 67,100 +0.46(+5.58%)
Apr 29, 2010 8.260 8.260 8.250 8.250 1,000 -0.15(-1.79%)
Apr 28, 2010 8.350 8.400 8.350 8.400 2,000 +0.13(+1.57%)
Apr 27, 2010 8.400 8.400 8.260 8.270 1,075 -0.13(-1.55%)
Apr 26, 2010 8.310 8.400 8.300 8.400 5,600 +0.15(+1.82%)
Apr 23, 2010 8.310 8.310 8.250 8.250 9,020 -0.25(-2.94%)
Apr 22, 2010 8.500 8.500 8.500 8.500 2,800 +0.05(+0.59%)
Apr 21, 2010 8.350 8.500 8.250 8.450 107,500 +0.16(+1.93%)
Apr 20, 2010 8.310 8.340 8.270 8.290 1,700 -0.21(-2.47%)
Apr 19, 2010 8.250 8.500 8.250 8.500 14,700 +0.25(+3.03%)
Apr 16, 2010 8.150 8.250 8.000 8.250 11,400 +0.09(+1.10%)
Apr 15, 2010 8.120 8.160 8.120 8.160 900 +0.15(+1.87%)
Apr 14, 2010 8.010 8.010 8.010 8.010 2,900 +0.00(+0.00%)
Apr 13, 2010 8.000 8.010 8.000 8.010 9,600 +0.01(+0.12%)
Apr 12, 2010 8.000 8.000 8.000 8.000 2,700 -0.01(-0.12%)
Apr 09, 2010 8.000 8.010 8.000 8.010 12,400 +0.00(+0.00%)
Apr 08, 2010 8.010 8.010 8.010 8.010 50 +0.00(+0.00%)
Apr 07, 2010 7.950 8.010 7.950 8.010 73,500 +0.11(+1.39%)
Apr 06, 2010 7.900 8.000 7.900 7.900 7,200 -0.10(-1.25%)
Apr 05, 2010 7.900 8.100 7.900 8.000 22,100 +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.