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

Enghouse Sys Ltd (TSX: ENGH )

28.52 +1.02 (+3.71%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 4, 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, 2011 8.900 9.000 8.800 8.850 24,025 +0.10(+1.14%)
Aug 30, 2011 8.710 8.750 8.650 8.750 18,100 +0.01(+0.11%)
Aug 29, 2011 8.750 8.750 8.700 8.740 10,950 -0.03(-0.34%)
Aug 26, 2011 8.800 8.800 8.510 8.770 14,615 -0.03(-0.34%)
Aug 25, 2011 8.840 9.010 8.790 8.800 10,660 +0.00(+0.00%)
Aug 24, 2011 8.770 8.820 8.750 8.800 93,775 +0.04(+0.46%)
Aug 23, 2011 8.860 8.860 8.760 8.760 35,800 -0.23(-2.56%)
Aug 22, 2011 9.090 9.090 8.850 8.990 8,440 +0.14(+1.58%)
Aug 19, 2011 8.850 8.970 8.850 8.850 7,000 -0.01(-0.11%)
Aug 18, 2011 8.860 8.870 8.860 8.860 2,900 -0.33(-3.59%)
Aug 17, 2011 9.050 9.190 9.030 9.190 10,700 +0.43(+4.91%)
Aug 16, 2011 9.090 9.230 8.760 8.760 119,400 -0.64(-6.81%)
Aug 15, 2011 8.960 9.400 8.960 9.400 1,500 +0.44(+4.91%)
Aug 12, 2011 8.750 8.960 8.750 8.960 140,463 +0.20(+2.28%)
Aug 11, 2011 9.000 9.000 8.750 8.760 38,750 -0.24(-2.67%)
Aug 10, 2011 8.990 9.000 8.850 9.000 8,525 +0.26(+2.97%)
Aug 09, 2011 8.660 9.040 8.660 8.740 26,195 -0.06(-0.68%)
Aug 08, 2011 8.680 9.280 8.680 8.800 21,874 -0.61(-6.48%)
Aug 05, 2011 9.410 9.410 9.400 9.410 1,435 -0.04(-0.42%)
Aug 04, 2011 9.550 9.550 9.450 9.450 13,000 -0.16(-1.66%)
Aug 03, 2011 9.550 9.610 9.550 9.610 7,145 +0.01(+0.10%)
Aug 02, 2011 9.650 9.650 9.600 9.600 12,400 -0.05(-0.52%)
Jul 29, 2011 9.650 9.650 9.600 9.650 8,400 -0.01(-0.10%)
Jul 28, 2011 9.670 9.670 9.630 9.660 20,200 +0.03(+0.31%)
Jul 27, 2011 9.670 9.670 9.630 9.630 6,017 -0.04(-0.41%)
Jul 26, 2011 9.640 9.670 9.510 9.670 2,830 +0.00(+0.00%)
Jul 25, 2011 9.700 9.700 9.670 9.670 23,500 +0.00(+0.00%)
Jul 22, 2011 9.670 9.700 9.670 9.670 22,700 -0.03(-0.31%)
Jul 21, 2011 9.700 9.750 9.690 9.700 19,300 +0.04(+0.41%)
Jul 20, 2011 9.710 9.750 9.630 9.660 31,150 -0.09(-0.92%)
Jul 19, 2011 9.650 9.750 9.600 9.750 8,560 +0.05(+0.52%)
Jul 18, 2011 9.650 9.700 9.650 9.700 7,000 +0.05(+0.52%)
Jul 15, 2011 9.640 9.650 9.600 9.650 9,950 +0.00(+0.00%)
Jul 14, 2011 9.750 9.750 9.350 9.650 30,621 -0.01(-0.10%)
Jul 13, 2011 9.670 9.750 9.650 9.660 21,600 -0.04(-0.41%)
Jul 12, 2011 9.700 9.750 9.700 9.700 21,575 +0.00(+0.00%)
Jul 11, 2011 9.700 9.700 9.650 9.700 10,600 +0.00(+0.00%)
Jul 08, 2011 9.700 9.700 9.650 9.700 32,383 -0.05(-0.51%)
Jul 07, 2011 9.830 9.830 9.700 9.750 7,000 +0.05(+0.52%)
Jul 06, 2011 9.740 9.740 9.690 9.700 8,410 +0.00(+0.00%)
Jul 05, 2011 9.800 9.800 9.700 9.700 27,450 -0.10(-1.02%)
Jul 04, 2011 9.900 9.900 9.800 9.800 1,610 +0.00(+0.00%)
Jun 30, 2011 9.750 9.850 9.700 9.800 14,710 +0.05(+0.51%)
Jun 29, 2011 9.800 9.800 9.700 9.750 7,900 -0.09(-0.91%)
Jun 28, 2011 9.760 9.840 9.720 9.840 39,579 +0.11(+1.13%)
Jun 27, 2011 9.750 9.750 9.610 9.730 2,830 -0.02(-0.21%)
Jun 24, 2011 9.750 9.750 9.750 9.750 950 +0.00(+0.00%)
Jun 23, 2011 9.700 9.800 9.700 9.750 57,765 +0.05(+0.52%)
Jun 22, 2011 9.700 9.800 9.700 9.700 223,785 -0.01(-0.10%)
Jun 21, 2011 9.750 9.810 9.700 9.710 46,800 +0.05(+0.52%)
Jun 20, 2011 9.710 9.660 9.650 9.660 6,370 -0.14(-1.43%)
Jun 17, 2011 9.880 9.890 9.760 9.800 4,450 -0.05(-0.51%)
Jun 16, 2011 9.820 9.900 9.800 9.850 47,470 +0.03(+0.31%)
Jun 15, 2011 9.900 9.900 9.820 9.820 16,687 -0.08(-0.81%)
Jun 14, 2011 9.950 9.950 9.820 9.900 182,983 +0.00(+0.00%)
Jun 13, 2011 10.00 10.00 9.850 9.900 10,538 -0.07(-0.70%)
Jun 10, 2011 9.850 10.00 9.820 9.970 39,268 +0.07(+0.71%)
Jun 09, 2011 10.00 10.00 9.900 9.900 1,000 +0.00(+0.00%)
Jun 08, 2011 9.990 10.00 9.900 9.900 26,210 +0.00(+0.00%)
Jun 07, 2011 10.00 10.00 9.900 9.900 17,577 -0.09(-0.90%)
Jun 06, 2011 10.77 10.77 9.900 9.990 22,970 +0.18(+1.83%)
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.