Skip to main content

Enghouse Sys Ltd (TSX: ENGH )

30.46 -0.72 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 73.19 77.96 73.19 77.56 84,790 +2.97(+3.98%)
Jul 30, 2018 77.20 77.47 74.59 74.59 81,447 -2.60(-3.37%)
Jul 27, 2018 79.61 79.61 76.94 77.19 76,683 -2.46(-3.09%)
Jul 26, 2018 80.81 81.73 79.48 79.65 44,318 -1.44(-1.78%)
Jul 25, 2018 80.00 81.40 79.78 81.09 25,170 +0.97(+1.21%)
Jul 24, 2018 81.24 81.40 79.98 80.12 48,963 -0.96(-1.18%)
Jul 23, 2018 81.47 80.09 81.08 36,671 +0.33(+0.41%)
Jul 20, 2018 81.22 81.60 80.53 80.75 60,385 -0.55(-0.68%)
Jul 19, 2018 80.26 81.48 80.00 81.30 51,641 +0.78(+0.97%)
Jul 18, 2018 81.34 81.68 80.33 80.52 49,150 -0.74(-0.91%)
Jul 17, 2018 79.85 81.52 79.61 81.26 48,030 +1.39(+1.74%)
Jul 16, 2018 80.31 80.34 78.73 79.87 37,929 -0.51(-0.63%)
Jul 13, 2018 80.25 80.55 79.50 80.38 57,521 -0.12(-0.15%)
Jul 12, 2018 78.86 80.55 78.72 80.50 63,250 +2.16(+2.76%)
Jul 11, 2018 80.26 80.26 78.09 78.34 39,287 -2.12(-2.63%)
Jul 10, 2018 80.51 80.60 79.64 80.46 68,744 +0.03(+0.04%)
Jul 09, 2018 76.98 80.99 76.94 80.43 114,835 +3.45(+4.48%)
Jul 06, 2018 77.50 76.42 76.98 47,079 +0.56(+0.73%)
Jul 05, 2018 76.40 77.23 75.77 76.42 116,716 +0.09(+0.12%)
Jul 04, 2018 76.29 76.88 76.29 76.33 22,629 +0.04(+0.05%)
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.