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 (%)
Sep 29, 2017 52.36 52.62 51.30 51.71 45,924 -0.81(-1.54%)
Sep 28, 2017 52.72 53.00 52.27 52.52 30,223 -0.08(-0.15%)
Sep 27, 2017 52.79 52.95 52.39 52.60 35,789 +0.05(+0.10%)
Sep 26, 2017 52.46 52.90 52.24 52.55 21,092 +0.10(+0.19%)
Sep 25, 2017 52.65 52.75 51.98 52.45 12,452 -0.10(-0.19%)
Sep 22, 2017 52.25 52.73 52.25 52.55 17,890 +0.25(+0.48%)
Sep 21, 2017 51.94 52.39 51.94 52.30 21,795 +0.30(+0.58%)
Sep 20, 2017 51.99 52.25 51.70 52.00 37,114 -0.02(-0.04%)
Sep 19, 2017 51.99 52.49 51.90 52.02 25,161 -0.10(-0.19%)
Sep 18, 2017 51.92 52.12 51.38 52.12 8,340 +0.20(+0.39%)
Sep 15, 2017 52.91 52.91 51.08 51.92 41,171 -0.32(-0.61%)
Sep 14, 2017 52.14 52.49 52.02 52.24 11,760 +0.29(+0.56%)
Sep 13, 2017 51.28 52.33 51.20 51.95 18,132 +0.81(+1.58%)
Sep 12, 2017 50.97 51.39 50.92 51.14 10,563 +0.95(+1.89%)
Sep 11, 2017 50.64 50.75 49.87 50.19 20,336 -0.27(-0.54%)
Sep 08, 2017 50.00 51.70 49.82 50.46 28,632 -1.65(-3.17%)
Sep 07, 2017 50.45 52.41 50.45 52.11 28,000 +1.60(+3.17%)
Sep 06, 2017 50.34 50.51 50.30 50.51 14,620 +0.26(+0.52%)
Sep 05, 2017 51.13 51.31 50.36 50.25 12,198 -1.34(-2.60%)
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.