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 (%)
Jul 31, 2014 33.10 33.75 33.10 33.71 9,459 +0.41(+1.23%)
Jul 30, 2014 33.14 33.40 33.05 33.30 9,082 +0.05(+0.15%)
Jul 29, 2014 33.37 33.42 33.09 33.25 9,215 +0.12(+0.35%)
Jul 28, 2014 33.79 33.79 32.51 33.13 14,833 -0.66(-1.97%)
Jul 25, 2014 33.92 33.99 33.61 33.80 5,472 +0.20(+0.60%)
Jul 24, 2014 34.00 34.00 33.39 33.60 7,385 -0.10(-0.30%)
Jul 23, 2014 33.50 34.54 33.05 33.70 19,401 -0.01(-0.03%)
Jul 22, 2014 34.50 34.50 33.53 33.71 14,220 -0.74(-2.15%)
Jul 21, 2014 34.70 34.77 34.45 34.45 1,461 -0.55(-1.57%)
Jul 18, 2014 34.96 35.00 34.92 35.00 4,651 +0.14(+0.40%)
Jul 17, 2014 34.57 35.00 34.57 34.86 10,070 -0.02(-0.06%)
Jul 16, 2014 34.61 34.92 34.61 34.88 28,480 +0.28(+0.81%)
Jul 15, 2014 34.81 35.05 34.50 34.60 14,771 -0.46(-1.31%)
Jul 14, 2014 34.98 35.25 34.76 35.06 9,108 +0.02(+0.06%)
Jul 11, 2014 35.20 35.27 35.00 35.04 6,645 -0.39(-1.10%)
Jul 10, 2014 35.31 35.68 35.20 35.43 16,525 +0.09(+0.25%)
Jul 09, 2014 35.06 35.35 35.06 35.34 5,351 +0.01(+0.03%)
Jul 08, 2014 35.51 35.51 35.19 35.33 7,980 -0.18(-0.51%)
Jul 07, 2014 35.51 35.72 35.48 35.51 12,420 -0.09(-0.25%)
Jul 04, 2014 35.70 35.76 35.60 35.60 4,933 +0.11(+0.31%)
Jul 03, 2014 35.68 35.80 35.22 35.49 13,435 -0.31(-0.87%)
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.