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, 2019 34.80 35.14 34.32 34.56 61,569 -0.15(-0.43%)
Jul 30, 2019 35.50 35.98 34.59 34.71 63,242 -0.08(-0.23%)
Jul 29, 2019 36.37 36.37 34.72 34.79 117,598 -1.39(-3.84%)
Jul 26, 2019 35.99 36.37 35.98 36.18 32,372 +0.41(+1.15%)
Jul 25, 2019 36.77 36.77 35.58 35.77 46,905 +0.39(+1.10%)
Jul 24, 2019 34.64 35.47 34.29 35.38 186,617 +0.75(+2.17%)
Jul 23, 2019 35.09 35.09 34.30 34.63 45,095 -0.29(-0.83%)
Jul 22, 2019 34.64 35.10 34.44 34.92 32,030 +0.47(+1.36%)
Jul 19, 2019 35.49 35.49 34.27 34.45 34,883 -0.65(-1.85%)
Jul 18, 2019 34.66 35.20 34.66 35.10 58,759 +0.44(+1.27%)
Jul 17, 2019 34.99 35.00 34.51 34.66 68,729 +0.05(+0.14%)
Jul 16, 2019 34.96 34.96 34.31 34.61 37,895 -0.32(-0.92%)
Jul 15, 2019 34.50 35.18 34.28 34.93 62,684 +0.42(+1.22%)
Jul 12, 2019 34.69 34.72 34.20 34.51 28,900 -0.18(-0.52%)
Jul 11, 2019 34.71 35.09 34.30 34.69 29,786 -0.04(-0.12%)
Jul 10, 2019 34.95 35.51 34.46 34.73 27,713 -0.11(-0.32%)
Jul 09, 2019 34.71 35.68 34.71 34.84 36,572 +0.00(+0.00%)
Jul 08, 2019 35.21 35.21 34.58 34.84 36,376 -0.53(-1.50%)
Jul 05, 2019 35.41 35.77 35.26 35.37 22,352 -0.18(-0.51%)
Jul 04, 2019 35.67 36.56 35.27 35.55 16,652 -0.14(-0.39%)
Jul 03, 2019 34.89 35.76 34.85 35.69 53,200 +0.78(+2.23%)
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.