Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enghouse Sys Ltd (TSX: ENGH )

29.35 +0.16 (+0.55%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Jul 30, 2007 7.810 7.810 7.700 7.700 1,650 -0.28(-3.51%)
Jul 27, 2007 7.850 7.980 7.820 7.980 4,400 -0.02(-0.25%)
Jul 26, 2007 8.000 8.000 8.000 8.000 1,000 +0.01(+0.13%)
Jul 25, 2007 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Jul 24, 2007 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Jul 23, 2007 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Jul 20, 2007 7.860 7.990 7.850 7.990 1,400 -0.01(-0.12%)
Jul 19, 2007 7.990 8.000 7.990 8.000 9,040 +0.15(+1.91%)
Jul 18, 2007 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Jul 17, 2007 7.910 7.910 7.810 7.850 810 -0.25(-3.09%)
Jul 16, 2007 7.850 8.100 7.850 8.100 4,700 +0.23(+2.92%)
Jul 13, 2007 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Jul 12, 2007 7.910 7.910 7.870 7.870 1,000 -0.02(-0.25%)
Jul 11, 2007 7.890 7.890 7.890 7.890 0 +0.00(+0.00%)
Jul 10, 2007 8.000 8.000 7.850 7.890 104,663 -0.06(-0.75%)
Jul 09, 2007 7.990 7.990 7.950 7.950 1,200 +0.02(+0.25%)
Jul 06, 2007 7.930 7.930 7.930 7.930 0 +0.00(+0.00%)
Jul 05, 2007 7.890 7.940 7.890 7.930 23,100 +0.13(+1.67%)
Jul 03, 2007 7.800 7.800 7.800 7.800 6,000 +0.09(+1.17%)
Jul 02, 2007 7.710 7.710 7.710 7.710 303,000 +0.00(+0.00%)
Jun 29, 2007 7.710 7.710 7.710 7.710 303,000 +0.00(+0.00%)
Jun 28, 2007 7.700 7.710 7.700 7.710 314,000 +0.21(+2.80%)
Jun 27, 2007 7.700 7.700 7.500 7.500 275,225 -0.20(-2.60%)
Jun 26, 2007 7.750 7.750 7.700 7.700 2,500 -0.05(-0.65%)
Jun 25, 2007 7.750 7.750 7.750 7.750 430,000 +0.00(+0.00%)
Jun 22, 2007 7.750 7.820 7.750 7.750 9,225 +0.05(+0.65%)
Jun 21, 2007 7.740 7.750 7.700 7.700 2,000 +0.00(+0.00%)
Jun 20, 2007 7.700 7.710 7.700 7.700 7,310 -0.12(-1.53%)
Jun 19, 2007 7.820 7.820 7.820 7.820 0 +0.00(+0.00%)
Jun 18, 2007 7.850 7.850 7.820 7.820 1,500 +0.01(+0.13%)
Jun 15, 2007 7.900 7.900 7.810 7.810 2,300 -0.09(-1.14%)
Jun 14, 2007 7.900 7.900 7.900 7.900 3,100 +0.05(+0.64%)
Jun 13, 2007 7.850 7.850 7.850 7.850 4,000 +0.00(+0.00%)
Jun 12, 2007 7.850 7.940 7.850 7.850 6,650 -0.05(-0.63%)
Jun 11, 2007 7.900 7.900 7.900 7.900 250 +0.00(+0.00%)
Jun 08, 2007 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jun 07, 2007 7.900 7.900 7.900 7.900 1,500 +0.00(+0.00%)
Jun 06, 2007 7.900 7.900 7.900 7.900 7,000 -0.01(-0.13%)
Jun 05, 2007 7.910 7.910 7.910 7.910 1,000 +0.01(+0.13%)
Jun 04, 2007 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jun 01, 2007 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 31, 2007 7.900 7.900 7.900 7.900 2,280 -0.09(-1.13%)
May 30, 2007 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
May 29, 2007 7.900 7.990 7.850 7.990 19,650 +0.04(+0.50%)
May 25, 2007 7.950 7.950 7.900 7.950 68,100 -0.05(-0.62%)
May 24, 2007 8.000 8.040 8.000 8.000 4,475 +0.00(+0.00%)
May 23, 2007 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 22, 2007 8.100 8.100 8.000 8.000 3,400 -0.03(-0.37%)
May 21, 2007 8.020 8.030 8.020 8.030 1,200 +0.00(+0.00%)
May 18, 2007 8.020 8.030 8.020 8.030 1,200 +0.08(+1.01%)
May 17, 2007 7.950 7.950 7.950 7.950 8,600 +0.00(+0.00%)
May 16, 2007 8.000 8.000 7.950 7.950 133,680 -0.05(-0.62%)
May 15, 2007 8.000 8.000 8.000 8.000 1,000 +0.00(+0.00%)
May 14, 2007 8.000 8.000 8.000 8.000 6,100 -0.05(-0.62%)
May 11, 2007 8.000 8.070 8.000 8.050 50,725 -0.10(-1.23%)
May 10, 2007 8.150 8.150 8.150 8.150 200 +0.11(+1.37%)
May 09, 2007 8.000 8.040 8.000 8.040 2,100 +0.04(+0.50%)
May 08, 2007 8.000 8.000 8.000 8.000 10,000 +0.00(+0.00%)
May 07, 2007 8.000 8.000 8.000 8.000 19,100 +0.05(+0.63%)
May 04, 2007 8.000 8.000 7.900 7.950 153,826 +0.04(+0.51%)
May 03, 2007 7.910 7.910 7.910 7.910 0 +0.00(+0.00%)
May 02, 2007 8.000 8.000 7.910 7.910 74,640 -0.24(-2.94%)
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.