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, 2015 52.85 52.85 52.85 0 +0.50(+0.96%)
Jul 30, 2015 50.52 52.52 50.52 52.35 12,219 +1.06(+2.07%)
Jul 29, 2015 50.56 51.31 50.48 51.29 25,166 +0.73(+1.44%)
Jul 28, 2015 50.55 51.14 50.18 50.56 29,164 +0.33(+0.66%)
Jul 27, 2015 50.57 50.69 49.85 50.23 65,918 -0.88(-1.72%)
Jul 24, 2015 50.88 51.37 50.68 51.11 25,014 +0.27(+0.53%)
Jul 23, 2015 52.17 52.17 50.60 50.84 29,655 -1.17(-2.25%)
Jul 22, 2015 51.65 52.48 51.53 52.01 15,589 +0.29(+0.56%)
Jul 21, 2015 51.64 52.27 51.21 51.72 18,387 +0.12(+0.23%)
Jul 20, 2015 51.98 52.38 51.60 51.60 54,660 -0.19(-0.37%)
Jul 17, 2015 51.46 51.80 51.39 51.79 24,807 +0.33(+0.64%)
Jul 16, 2015 50.75 51.54 50.74 51.46 28,193 +0.89(+1.76%)
Jul 15, 2015 50.20 50.80 50.12 50.57 37,051 +0.44(+0.88%)
Jul 14, 2015 49.39 50.36 49.39 50.13 21,372 +0.63(+1.27%)
Jul 13, 2015 49.16 49.91 49.16 49.50 42,962 +0.48(+0.98%)
Jul 10, 2015 48.04 49.10 48.04 49.02 33,834 +1.23(+2.57%)
Jul 09, 2015 48.55 48.90 47.59 47.79 46,854 -0.50(-1.04%)
Jul 08, 2015 48.85 49.09 48.15 48.29 85,621 -0.80(-1.63%)
Jul 07, 2015 49.04 49.57 47.75 49.09 56,687 -0.02(-0.04%)
Jul 06, 2015 49.01 49.71 48.66 49.11 71,990 -0.30(-0.61%)
Jul 03, 2015 49.99 50.18 48.84 49.41 10,754 -0.30(-0.60%)
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.