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

Enghouse Sys Ltd (TSX: ENGH )

28.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2007 7.650 7.750 7.650 7.750 2,400 +0.07(+0.91%)
Aug 30, 2007 7.600 7.680 7.600 7.680 28,800 +0.05(+0.66%)
Aug 29, 2007 7.630 7.640 7.630 7.630 10,100 +0.03(+0.39%)
Aug 28, 2007 7.620 7.620 7.600 7.600 7,105 -0.02(-0.26%)
Aug 27, 2007 7.750 7.750 7.620 7.620 2,250 -0.20(-2.56%)
Aug 24, 2007 7.650 7.820 7.650 7.820 26,000 +0.19(+2.49%)
Aug 23, 2007 7.600 7.630 7.600 7.630 30,300 +0.03(+0.39%)
Aug 22, 2007 7.700 7.700 7.600 7.600 8,000 -0.02(-0.26%)
Aug 21, 2007 7.730 7.740 7.510 7.620 103,500 +0.21(+2.83%)
Aug 20, 2007 7.600 7.600 7.410 7.410 43,660 -0.19(-2.50%)
Aug 17, 2007 7.450 7.600 7.400 7.600 13,200 +0.10(+1.33%)
Aug 16, 2007 7.500 7.500 7.500 7.500 200 -0.03(-0.40%)
Aug 15, 2007 7.530 7.530 7.420 7.530 3,900 +0.00(+0.00%)
Aug 14, 2007 7.700 7.700 7.530 7.530 1,100 -0.15(-1.95%)
Aug 13, 2007 7.680 7.680 7.680 7.680 0 +0.00(+0.00%)
Aug 10, 2007 7.630 7.680 7.500 7.680 21,800 +0.08(+1.05%)
Aug 09, 2007 7.600 7.700 7.600 7.600 15,700 -0.05(-0.65%)
Aug 08, 2007 7.650 7.650 7.650 7.650 1,500 +0.05(+0.66%)
Aug 07, 2007 7.620 7.800 7.600 7.600 10,900 -0.10(-1.30%)
Aug 06, 2007 7.610 7.700 7.610 7.700 1,800 +0.00(+0.00%)
Aug 03, 2007 7.610 7.700 7.610 7.700 1,800 -0.01(-0.13%)
Aug 02, 2007 7.870 7.870 7.710 7.710 8,500 +0.11(+1.45%)
Aug 01, 2007 7.710 7.710 7.600 7.600 2,164 -0.10(-1.30%)
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%)
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.