Skip to main content

Enghouse Sys Ltd (TSX: ENGH )

29.48 -0.51 (-1.70%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 38.14 38.14 38.14 0 +0.43(+1.14%)
Aug 29, 2019 37.57 37.99 36.18 37.71 49,501 +0.31(+0.83%)
Aug 28, 2019 37.58 37.66 37.18 37.40 29,022 -0.38(-1.01%)
Aug 27, 2019 38.22 38.42 37.65 37.78 60,142 -0.43(-1.13%)
Aug 26, 2019 38.32 38.61 38.15 38.21 24,725 +0.15(+0.39%)
Aug 23, 2019 38.34 38.59 37.92 38.06 54,720 -0.28(-0.73%)
Aug 22, 2019 37.70 38.40 37.70 38.34 39,270 +0.69(+1.83%)
Aug 21, 2019 37.61 38.06 37.45 37.65 37,355 +0.25(+0.67%)
Aug 20, 2019 37.60 37.66 37.35 37.40 231,046 -0.43(-1.14%)
Aug 19, 2019 37.18 38.00 37.18 37.83 75,672 +0.93(+2.52%)
Aug 16, 2019 36.29 37.19 36.26 36.90 31,654 +0.84(+2.33%)
Aug 15, 2019 36.09 36.30 35.74 36.06 51,055 -0.23(-0.63%)
Aug 14, 2019 36.28 36.64 35.94 36.29 85,320 -0.36(-0.98%)
Aug 13, 2019 36.58 36.93 36.36 36.65 69,285 +0.05(+0.14%)
Aug 12, 2019 36.18 36.90 36.00 36.60 88,501 +0.24(+0.66%)
Aug 09, 2019 35.46 36.57 35.12 36.36 109,856 +0.93(+2.62%)
Aug 08, 2019 34.69 35.47 34.10 35.43 70,204 +0.88(+2.55%)
Aug 07, 2019 34.07 34.61 33.72 34.55 64,754 +0.41(+1.20%)
Aug 06, 2019 32.85 34.26 32.85 34.14 122,669 +0.44(+1.31%)
Aug 02, 2019 33.70 33.70 33.70 0 -0.66(-1.92%)
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.