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

Enghouse Sys Ltd (TSX: ENGH )

28.92 +1.42 (+5.16%)
Streaming Delayed Price Updated: 2:32 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, 2011 9.750 9.850 9.700 9.800 14,710 +0.05(+0.51%)
Jun 29, 2011 9.800 9.800 9.700 9.750 7,900 -0.09(-0.91%)
Jun 28, 2011 9.760 9.840 9.720 9.840 39,579 +0.11(+1.13%)
Jun 27, 2011 9.750 9.750 9.610 9.730 2,830 -0.02(-0.21%)
Jun 24, 2011 9.750 9.750 9.750 9.750 950 +0.00(+0.00%)
Jun 23, 2011 9.700 9.800 9.700 9.750 57,765 +0.05(+0.52%)
Jun 22, 2011 9.700 9.800 9.700 9.700 223,785 -0.01(-0.10%)
Jun 21, 2011 9.750 9.810 9.700 9.710 46,800 +0.05(+0.52%)
Jun 20, 2011 9.710 9.660 9.650 9.660 6,370 -0.14(-1.43%)
Jun 17, 2011 9.880 9.890 9.760 9.800 4,450 -0.05(-0.51%)
Jun 16, 2011 9.820 9.900 9.800 9.850 47,470 +0.03(+0.31%)
Jun 15, 2011 9.900 9.900 9.820 9.820 16,687 -0.08(-0.81%)
Jun 14, 2011 9.950 9.950 9.820 9.900 182,983 +0.00(+0.00%)
Jun 13, 2011 10.00 10.00 9.850 9.900 10,538 -0.07(-0.70%)
Jun 10, 2011 9.850 10.00 9.820 9.970 39,268 +0.07(+0.71%)
Jun 09, 2011 10.00 10.00 9.900 9.900 1,000 +0.00(+0.00%)
Jun 08, 2011 9.990 10.00 9.900 9.900 26,210 +0.00(+0.00%)
Jun 07, 2011 10.00 10.00 9.900 9.900 17,577 -0.09(-0.90%)
Jun 06, 2011 10.77 10.77 9.900 9.990 22,970 +0.18(+1.83%)
Jun 03, 2011 9.950 10.25 9.810 9.810 19,710 -0.01(-0.10%)
May 24, 2011 9.950 9.950 9.820 9.820 4,385 -0.17(-1.70%)
May 20, 2011 9.930 10.00 9.930 9.990 10,570 +0.10(+1.01%)
May 19, 2011 9.900 9.900 9.890 9.890 3,500 +0.08(+0.82%)
May 18, 2011 10.00 10.00 9.810 9.810 1,570 -0.18(-1.80%)
May 17, 2011 9.880 9.990 9.880 9.990 3,570 -0.01(-0.10%)
May 16, 2011 10.00 10.00 10.00 10.00 1,200 +0.10(+1.01%)
May 13, 2011 10.09 10.09 9.900 9.900 15,900 -0.19(-1.88%)
May 12, 2011 10.05 10.09 10.05 10.09 2,201 +0.00(+0.00%)
May 11, 2011 10.06 10.09 10.00 10.09 1,700 +0.00(+0.00%)
May 10, 2011 10.08 10.09 10.08 10.09 4,810 +0.09(+0.90%)
May 09, 2011 10.00 10.00 10.00 10.00 107,860 -0.09(-0.89%)
May 06, 2011 10.01 10.10 10.01 10.09 800 -0.06(-0.59%)
May 05, 2011 10.10 10.15 10.10 10.15 6,500 +0.05(+0.50%)
May 04, 2011 10.10 10.10 10.10 10.10 5,860 +0.10(+1.00%)
May 03, 2011 10.09 10.09 10.00 10.00 950 -0.10(-0.99%)
May 02, 2011 10.09 10.10 10.08 10.10 3,650 +0.00(+0.00%)
Apr 29, 2011 9.970 10.10 9.970 10.10 9,890 +0.12(+1.20%)
Apr 28, 2011 9.980 9.980 9.980 9.980 310 +0.22(+2.25%)
Apr 27, 2011 10.00 10.00 9.750 9.760 6,350 -0.24(-2.40%)
Apr 26, 2011 10.10 10.10 9.950 10.00 4,080 +0.01(+0.10%)
Apr 25, 2011 10.10 10.10 9.990 9.990 7,090 -0.06(-0.60%)
Apr 21, 2011 10.10 10.10 10.05 10.05 800 +0.04(+0.40%)
Apr 20, 2011 10.10 10.10 10.01 10.01 8,400 -0.08(-0.79%)
Apr 19, 2011 10.23 10.23 10.02 10.09 6,500 +0.05(+0.50%)
Apr 18, 2011 10.07 10.07 10.04 10.04 3,645 +0.04(+0.40%)
Apr 15, 2011 9.870 10.10 9.870 10.00 3,320 -0.02(-0.20%)
Apr 14, 2011 9.940 10.04 9.940 10.02 2,450 +0.07(+0.70%)
Apr 13, 2011 10.06 10.13 9.860 9.950 9,540 +0.10(+1.02%)
Apr 12, 2011 10.24 10.24 9.850 9.850 1,815 -0.30(-2.96%)
Apr 11, 2011 10.22 10.22 10.15 10.15 200 +0.25(+2.53%)
Apr 08, 2011 9.740 10.26 9.740 9.900 10,942 +0.15(+1.54%)
Apr 07, 2011 9.800 9.800 9.750 9.750 4,600 -0.02(-0.20%)
Apr 06, 2011 10.10 10.10 9.770 9.770 4,569 -0.33(-3.27%)
Apr 05, 2011 10.24 10.25 10.10 10.10 9,170 -0.14(-1.37%)
Apr 04, 2011 10.25 10.25 10.20 10.24 5,719 -0.30(-2.85%)
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.