Skip to main content

Enghouse Sys Ltd (TSX: ENGH )

29.99 UNCHANGED
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, 2020 75.91 75.91 75.91 0 -0.26(-0.34%)
Jul 30, 2020 75.80 76.53 74.78 76.17 68,260 +0.12(+0.16%)
Jul 29, 2020 74.49 77.76 74.49 76.05 139,648 +1.43(+1.92%)
Jul 28, 2020 74.67 75.26 73.18 74.62 118,697 +0.37(+0.50%)
Jul 27, 2020 73.09 74.48 72.20 74.25 68,453 +1.42(+1.95%)
Jul 24, 2020 73.25 74.25 71.54 72.83 74,663 -1.01(-1.37%)
Jul 23, 2020 74.01 76.44 73.50 73.84 93,333 -0.16(-0.22%)
Jul 22, 2020 74.87 75.29 73.66 74.00 113,751 -0.04(-0.05%)
Jul 21, 2020 77.45 77.45 74.02 74.04 113,591 -2.66(-3.47%)
Jul 20, 2020 75.00 77.00 74.99 76.70 117,572 +1.74(+2.32%)
Jul 17, 2020 74.78 75.40 73.75 74.96 140,442 +0.76(+1.02%)
Jul 16, 2020 74.40 74.49 73.75 74.20 178,577 +0.23(+0.31%)
Jul 15, 2020 73.52 75.36 73.04 73.97 193,806 +0.34(+0.46%)
Jul 14, 2020 75.00 75.94 72.34 73.63 231,502 -2.12(-2.80%)
Jul 13, 2020 78.25 78.50 75.72 75.75 184,109 -1.80(-2.32%)
Jul 10, 2020 78.32 78.32 76.95 77.55 273,157 -0.56(-0.72%)
Jul 09, 2020 76.90 78.49 76.90 78.11 194,808 +1.67(+2.18%)
Jul 08, 2020 76.64 76.70 75.63 76.44 223,253 +0.00(+0.00%)
Jul 07, 2020 77.99 78.10 76.21 76.44 172,772 -1.29(-1.66%)
Jul 06, 2020 76.18 78.21 75.78 77.73 253,985 +2.07(+2.74%)
Jul 03, 2020 74.79 76.82 74.79 75.66 107,145 +0.70(+0.93%)
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.