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

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
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 (%)
Sep 30, 2009 6.900 7.000 6.890 6.890 152,998 -0.01(-0.14%)
Sep 29, 2009 6.900 6.900 6.900 0 +0.00(+0.00%)
Sep 28, 2009 6.740 6.900 6.740 6.900 11,300 +0.18(+2.68%)
Sep 25, 2009 6.720 6.720 6.720 0 +0.00(+0.00%)
Sep 24, 2009 6.720 6.720 6.720 0 +0.00(+0.00%)
Sep 23, 2009 6.940 6.950 6.720 6.720 3,400 -0.09(-1.32%)
Sep 22, 2009 6.630 7.000 6.630 6.810 58,500 +0.41(+6.41%)
Sep 21, 2009 6.500 6.500 6.400 6.400 7,869 -0.60(-8.57%)
Sep 18, 2009 6.710 7.000 6.710 7.000 125,300 +0.00(+0.00%)
Sep 17, 2009 7.000 7.000 7.000 7.000 44,200 +0.00(+0.00%)
Sep 16, 2009 7.000 7.000 7.000 7.000 182,300 +0.00(+0.00%)
Sep 15, 2009 6.900 7.000 6.900 7.000 122,882 +0.10(+1.45%)
Sep 14, 2009 6.700 7.000 6.700 6.900 52,000 +0.20(+2.99%)
Sep 11, 2009 6.600 6.710 6.600 6.700 9,800 +0.20(+3.08%)
Sep 10, 2009 6.500 6.500 6.500 6.500 5,050 +0.10(+1.56%)
Sep 09, 2009 6.350 6.400 6.350 6.400 6,500 +0.05(+0.79%)
Sep 08, 2009 6.350 6.350 6.250 6.350 16,369 +0.10(+1.60%)
Sep 04, 2009 6.300 6.350 6.250 6.250 31,600 +0.00(+0.00%)
Sep 03, 2009 6.250 6.250 6.250 6.250 1,500 +0.00(+0.00%)
Sep 02, 2009 6.250 6.250 6.250 6.250 4,500 -0.01(-0.16%)
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.