Skip to main content

Enghouse Sys Ltd (TSX: ENGH )

30.46 -0.72 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 24.66 24.66 24.66 0 -0.16(-0.64%)
Aug 29, 2013 24.45 24.82 24.45 24.82 1,440 +0.36(+1.47%)
Aug 28, 2013 24.24 24.66 24.18 24.46 6,890 +0.11(+0.45%)
Aug 27, 2013 24.22 24.36 24.21 24.35 4,874 +0.04(+0.16%)
Aug 26, 2013 24.62 24.78 24.31 24.31 7,045 -0.24(-0.98%)
Aug 23, 2013 24.45 24.72 24.06 24.55 3,331 +0.04(+0.16%)
Aug 22, 2013 24.74 25.14 24.51 24.51 6,099 +0.02(+0.08%)
Aug 21, 2013 24.99 25.00 24.49 24.49 4,561 -0.47(-1.88%)
Aug 20, 2013 24.40 25.00 24.21 24.96 8,431 +0.66(+2.72%)
Aug 19, 2013 24.37 24.51 24.01 24.30 11,739 -0.40(-1.62%)
Aug 16, 2013 25.00 25.16 24.03 24.70 42,749 -0.42(-1.67%)
Aug 15, 2013 25.17 25.36 25.12 25.12 8,123 -0.20(-0.79%)
Aug 14, 2013 25.29 25.75 25.24 25.32 8,936 -0.33(-1.29%)
Aug 13, 2013 25.72 25.95 25.23 25.65 6,368 -0.07(-0.27%)
Aug 12, 2013 25.89 25.99 25.14 25.72 12,928 -0.42(-1.61%)
Aug 09, 2013 26.05 26.14 26.00 26.14 2,604 +0.02(+0.08%)
Aug 08, 2013 26.12 26.13 25.93 26.12 34,674 -0.01(-0.04%)
Aug 07, 2013 25.92 26.13 25.92 26.13 4,448 +0.13(+0.50%)
Aug 06, 2013 26.29 26.29 26.00 26.00 9,185 -0.16(-0.61%)
Aug 02, 2013 26.16 26.16 26.16 0 -0.04(-0.15%)
Aug 01, 2013 26.25 26.44 26.15 26.20 148,831 +0.02(+0.08%)
Jul 31, 2013 25.92 26.30 25.92 26.18 8,228 -0.11(-0.42%)
Jul 30, 2013 26.31 26.31 26.09 26.29 10,592 -0.10(-0.38%)
Jul 29, 2013 27.03 27.04 26.30 26.39 19,430 +0.00(+0.00%)
Jul 26, 2013 25.54 26.95 25.54 26.39 19,759 +0.93(+3.65%)
Jul 25, 2013 25.10 25.50 25.00 25.46 26,648 +0.37(+1.47%)
Jul 24, 2013 25.20 25.20 25.01 25.09 17,570 -0.01(-0.04%)
Jul 23, 2013 25.26 25.26 25.00 25.10 209,085 +0.08(+0.32%)
Jul 22, 2013 25.11 25.30 25.01 25.02 3,086 -0.09(-0.36%)
Jul 19, 2013 25.67 25.67 25.11 25.11 5,913 -0.39(-1.53%)
Jul 18, 2013 25.69 25.71 25.50 25.50 7,077 +0.10(+0.39%)
Jul 17, 2013 25.31 25.31 25.00 25.40 210,720 +0.26(+1.03%)
Jul 16, 2013 25.70 25.70 24.01 25.14 16,716 -0.57(-2.22%)
Jul 15, 2013 25.90 25.90 25.66 25.71 7,872 -0.08(-0.31%)
Jul 12, 2013 25.85 25.85 25.70 25.79 4,027 -0.01(-0.04%)
Jul 11, 2013 25.90 25.90 25.58 25.80 49,556 +0.06(+0.23%)
Jul 10, 2013 25.90 26.22 25.52 25.74 12,940 -0.07(-0.27%)
Jul 09, 2013 25.34 25.98 25.26 25.81 34,843 +0.55(+2.18%)
Jul 08, 2013 24.85 25.84 24.85 25.26 518,236 +0.26(+1.04%)
Jul 05, 2013 24.96 25.00 24.82 25.00 568,412 +0.15(+0.60%)
Jul 04, 2013 24.90 25.00 24.85 24.85 22,820 +0.04(+0.16%)
Jul 03, 2013 24.90 24.97 24.77 24.81 7,078 +0.09(+0.36%)
Jul 02, 2013 24.16 24.93 24.16 24.72 21,246 +0.98(+4.13%)
Jun 28, 2013 23.74 23.74 23.74 0 -0.25(-1.04%)
Jun 27, 2013 23.91 23.99 23.90 23.99 9,236 -0.01(-0.04%)
Jun 26, 2013 23.56 24.00 23.39 24.00 8,937 +0.49(+2.08%)
Jun 25, 2013 22.72 23.52 22.72 23.51 26,989 +0.71(+3.11%)
Jun 24, 2013 23.39 23.40 22.62 22.80 19,210 -0.67(-2.85%)
Jun 21, 2013 23.55 23.80 23.21 23.47 13,610 -0.18(-0.76%)
Jun 20, 2013 23.85 23.85 23.40 23.65 8,814 -0.30(-1.25%)
Jun 19, 2013 23.39 23.95 23.38 23.95 16,279 +0.55(+2.35%)
Jun 18, 2013 23.38 23.46 23.23 23.40 4,060 +0.32(+1.39%)
Jun 17, 2013 22.80 23.89 22.80 23.08 4,805 +0.28(+1.23%)
Jun 14, 2013 23.50 23.50 22.80 22.80 26,045 -0.70(-2.98%)
Jun 13, 2013 23.25 23.57 22.40 23.50 17,474 +0.27(+1.16%)
Jun 12, 2013 23.30 23.86 23.06 23.23 10,605 -0.07(-0.30%)
Jun 11, 2013 23.89 23.89 23.30 23.30 7,875 -0.45(-1.89%)
Jun 10, 2013 23.88 24.00 23.60 23.75 24,851 -0.20(-0.84%)
Jun 07, 2013 24.24 24.25 23.77 23.95 11,919 +0.60(+2.57%)
Jun 06, 2013 23.40 23.50 23.27 23.35 28,810 +0.13(+0.56%)
Jun 05, 2013 23.25 23.26 22.96 23.22 6,467 -0.13(-0.56%)
Jun 04, 2013 23.80 23.80 23.25 23.35 7,190 -0.16(-0.68%)
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.