Skip to main content

Enghouse Sys Ltd (TSX: ENGH )

29.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 30.63 30.75 29.67 29.98 44,958 -0.53(-1.74%)
Sep 28, 2023 29.31 30.96 29.31 30.51 106,537 +1.03(+3.49%)
Sep 27, 2023 29.72 29.77 29.18 29.48 36,781 -0.39(-1.31%)
Sep 26, 2023 29.87 30.16 29.19 29.87 160,534 +0.08(+0.27%)
Sep 25, 2023 29.90 29.98 29.72 29.79 41,318 +0.00(+0.00%)
Sep 22, 2023 29.58 29.94 29.47 29.79 32,327 +0.40(+1.36%)
Sep 21, 2023 29.28 29.74 29.23 29.39 38,814 -0.15(-0.51%)
Sep 20, 2023 29.74 29.89 29.47 29.54 54,369 -0.09(-0.30%)
Sep 19, 2023 30.67 30.67 29.50 29.63 42,453 -1.17(-3.80%)
Sep 18, 2023 31.01 31.30 30.64 30.80 21,077 -0.33(-1.06%)
Sep 15, 2023 31.84 31.84 31.06 31.13 148,194 -0.50(-1.58%)
Sep 14, 2023 31.26 31.83 31.25 31.63 43,151 +0.35(+1.12%)
Sep 13, 2023 31.08 31.47 31.07 31.28 59,584 +0.21(+0.68%)
Sep 12, 2023 31.87 31.88 30.89 31.07 71,913 -0.79(-2.48%)
Sep 11, 2023 31.70 31.95 31.25 31.86 49,172 +0.37(+1.17%)
Sep 08, 2023 29.99 31.50 29.84 31.49 77,208 +1.49(+4.97%)
Sep 07, 2023 30.10 30.17 28.95 30.00 60,942 -0.13(-0.43%)
Sep 06, 2023 30.04 30.40 30.04 30.13 36,331 +0.06(+0.20%)
Sep 05, 2023 30.63 30.76 30.00 30.07 27,495 -0.63(-2.05%)
Sep 01, 2023 30.70 0 +0.05(+0.16%)
Aug 31, 2023 30.21 30.83 30.17 30.65 118,999 +0.52(+1.73%)
Aug 30, 2023 30.05 30.43 30.05 30.13 48,446 +0.12(+0.40%)
Aug 29, 2023 29.62 30.21 29.62 30.01 29,310 +0.37(+1.25%)
Aug 28, 2023 29.60 29.69 29.19 29.64 28,956 +0.17(+0.58%)
Aug 25, 2023 29.16 29.54 28.94 29.47 49,586 +0.34(+1.17%)
Aug 24, 2023 28.87 29.19 28.85 29.13 59,064 +0.40(+1.39%)
Aug 23, 2023 28.41 28.76 28.38 28.73 22,902 +0.52(+1.84%)
Aug 22, 2023 28.12 28.30 27.97 28.21 37,338 +0.23(+0.82%)
Aug 21, 2023 28.13 28.42 27.97 27.98 45,195 -0.04(-0.14%)
Aug 18, 2023 27.99 28.25 27.69 28.02 57,604 +0.02(+0.07%)
Aug 17, 2023 29.01 29.11 27.82 28.00 79,760 -1.02(-3.51%)
Aug 16, 2023 28.90 29.16 28.57 29.02 95,205 +0.16(+0.55%)
Aug 15, 2023 28.51 28.86 28.17 28.86 35,452 +0.28(+0.98%)
Aug 14, 2023 28.14 28.92 28.12 28.58 46,789 +0.37(+1.31%)
Aug 11, 2023 28.09 28.36 28.00 28.21 19,462 +0.22(+0.79%)
Aug 10, 2023 28.11 28.27 27.89 27.99 72,055 -0.02(-0.07%)
Aug 09, 2023 27.91 28.03 27.56 28.01 62,957 +0.07(+0.25%)
Aug 08, 2023 28.00 28.15 27.59 27.94 39,316 -0.21(-0.75%)
Aug 04, 2023 28.15 0 +0.35(+1.26%)
Aug 03, 2023 28.83 28.85 27.51 27.80 238,662 -1.13(-3.91%)
Aug 02, 2023 29.47 29.48 28.51 28.93 95,550 -0.54(-1.83%)
Aug 01, 2023 29.75 29.77 29.29 29.47 51,875 -0.39(-1.31%)
Jul 31, 2023 30.07 30.33 29.77 29.86 60,097 -0.41(-1.35%)
Jul 28, 2023 30.28 30.82 29.76 30.27 34,604 +0.05(+0.17%)
Jul 27, 2023 30.63 30.63 30.15 30.22 32,969 -0.16(-0.53%)
Jul 26, 2023 30.56 30.64 30.33 30.38 28,194 -0.23(-0.75%)
Jul 25, 2023 30.67 30.77 30.40 30.61 56,730 -0.06(-0.20%)
Jul 24, 2023 30.79 30.79 30.35 30.67 48,198 -0.03(-0.10%)
Jul 21, 2023 31.27 31.27 30.60 30.70 97,239 -0.53(-1.70%)
Jul 20, 2023 31.63 31.63 31.18 31.23 54,352 -0.52(-1.64%)
Jul 19, 2023 31.88 31.88 31.50 31.75 33,102 -0.12(-0.38%)
Jul 18, 2023 31.90 31.90 31.38 31.87 32,503 -0.13(-0.41%)
Jul 17, 2023 31.84 32.19 31.77 32.00 89,797 +0.12(+0.38%)
Jul 14, 2023 31.56 31.99 31.01 31.88 54,871 +0.50(+1.59%)
Jul 13, 2023 31.27 31.40 31.07 31.38 61,805 +0.18(+0.58%)
Jul 12, 2023 31.88 31.92 31.03 31.20 49,590 -0.52(-1.64%)
Jul 11, 2023 31.62 32.00 31.50 31.72 82,405 +0.10(+0.32%)
Jul 10, 2023 31.25 31.73 31.22 31.62 44,596 +0.14(+0.44%)
Jul 07, 2023 31.06 31.49 30.66 31.48 56,352 +0.48(+1.55%)
Jul 06, 2023 31.70 31.76 30.83 31.00 82,415 -0.85(-2.67%)
Jul 05, 2023 32.11 32.11 31.59 31.85 103,733 -0.26(-0.81%)
Jul 04, 2023 32.20 32.40 31.88 32.11 29,815 -0.08(-0.25%)
Jun 30, 2023 32.19 0 +0.22(+0.69%)
Jun 29, 2023 32.00 32.05 31.93 31.97 26,851 -0.07(-0.22%)
Jun 28, 2023 31.98 32.05 31.82 32.04 55,677 +0.22(+0.69%)
Jun 27, 2023 31.28 32.16 31.27 31.82 65,494 +0.39(+1.24%)
Jun 26, 2023 31.32 31.64 31.30 31.43 43,244 +0.02(+0.06%)
Jun 23, 2023 32.00 32.02 31.14 31.41 65,814 -0.69(-2.15%)
Jun 22, 2023 32.99 32.99 32.00 32.10 66,058 -0.80(-2.43%)
Jun 21, 2023 32.56 33.09 32.46 32.90 49,013 +0.34(+1.04%)
Jun 20, 2023 32.61 32.74 32.12 32.56 61,492 -0.24(-0.73%)
Jun 19, 2023 32.53 33.51 32.45 32.80 49,915 +0.30(+0.92%)
Jun 16, 2023 33.54 34.71 32.20 32.50 293,346 -0.97(-2.90%)
Jun 15, 2023 34.99 35.06 33.37 33.47 74,957 -3.11(-8.50%)
May 08, 2023 36.18 36.58 35.29 36.58 87,880 +0.40(+1.11%)
May 05, 2023 36.34 36.65 36.11 36.18 21,585 +0.16(+0.44%)
May 04, 2023 37.76 37.76 35.95 36.02 26,670 -1.39(-3.72%)
May 03, 2023 37.49 37.77 37.39 37.41 14,787 +0.07(+0.19%)
May 02, 2023 37.58 37.87 37.16 37.34 50,229 -0.22(-0.59%)
May 01, 2023 37.45 38.26 37.44 37.56 33,861 +0.27(+0.72%)
Apr 28, 2023 36.99 37.62 36.54 37.29 72,289 +0.47(+1.28%)
Apr 27, 2023 36.70 37.41 36.70 36.82 28,683 +0.14(+0.38%)
Apr 26, 2023 37.24 37.43 36.63 36.68 82,656 -0.65(-1.74%)
Apr 25, 2023 37.24 37.72 37.24 37.33 24,776 -0.34(-0.90%)
Apr 24, 2023 37.89 38.09 37.07 37.67 41,621 -0.26(-0.69%)
Apr 21, 2023 37.80 37.93 37.27 37.93 52,747 +0.13(+0.34%)
Apr 20, 2023 38.23 38.34 37.73 37.80 24,719 -0.61(-1.59%)
Apr 19, 2023 38.52 38.78 38.07 38.41 42,711 -0.49(-1.26%)
Apr 18, 2023 39.61 39.84 38.65 38.90 27,559 -0.61(-1.54%)
Apr 17, 2023 39.56 39.67 39.34 39.51 38,090 -0.45(-1.13%)
Apr 14, 2023 39.11 40.02 38.95 39.96 98,685 +1.02(+2.62%)
Apr 13, 2023 39.47 39.47 38.59 38.94 37,743 -0.53(-1.34%)
Apr 12, 2023 38.99 39.75 38.99 39.47 53,074 +0.66(+1.70%)
Apr 11, 2023 39.30 39.70 38.50 38.81 65,661 -0.72(-1.82%)
Apr 10, 2023 38.65 39.63 38.51 39.53 46,184 +0.26(+0.66%)
Apr 06, 2023 39.27 0 +0.81(+2.11%)
Apr 05, 2023 39.45 39.67 38.41 38.46 102,214 -1.01(-2.56%)
Apr 04, 2023 38.38 39.53 38.38 39.47 60,157 +0.93(+2.41%)
Apr 03, 2023 38.00 38.54 37.96 38.54 84,456 +0.29(+0.76%)
Mar 31, 2023 37.47 38.38 37.47 38.25 66,902 +0.50(+1.32%)
Mar 30, 2023 38.20 38.39 37.30 37.75 58,025 -0.60(-1.56%)
Mar 29, 2023 38.46 38.47 37.94 38.35 46,180 +0.07(+0.18%)
Mar 28, 2023 38.01 38.41 37.78 38.28 52,502 -0.12(-0.31%)
Mar 27, 2023 37.36 38.55 37.05 38.40 53,580 +1.02(+2.73%)
Mar 24, 2023 37.34 37.90 37.06 37.38 39,423 +0.41(+1.11%)
Mar 23, 2023 36.25 37.32 36.03 36.97 82,662 +0.84(+2.32%)
Mar 22, 2023 36.61 36.85 36.13 36.13 47,849 -0.48(-1.31%)
Mar 21, 2023 36.53 37.00 36.52 36.61 45,035 +0.15(+0.41%)
Mar 20, 2023 36.68 37.26 36.08 36.46 64,088 -0.22(-0.60%)
Mar 17, 2023 37.08 37.16 36.51 36.68 136,806 -0.42(-1.13%)
Mar 16, 2023 37.59 38.17 37.03 37.10 62,014 -0.78(-2.06%)
Mar 15, 2023 37.59 38.59 37.26 37.88 82,417 -0.28(-0.73%)
Mar 14, 2023 36.01 38.16 36.00 38.16 150,113 +2.52(+7.07%)
Mar 13, 2023 32.78 36.29 32.78 35.64 145,866 +2.87(+8.76%)
Mar 10, 2023 39.36 39.36 32.23 32.77 540,603 -10.76(-24.72%)
Mar 09, 2023 44.06 44.34 43.40 43.53 42,558 -0.34(-0.78%)
Mar 08, 2023 43.36 43.95 42.51 43.87 61,535 +0.37(+0.85%)
Mar 07, 2023 43.76 44.46 43.40 43.50 62,502 -0.17(-0.39%)
Mar 06, 2023 43.69 44.59 43.40 43.67 129,946 +0.27(+0.62%)
Mar 03, 2023 43.75 43.77 41.89 43.40 117,657 -1.00(-2.25%)
Mar 02, 2023 43.47 44.49 42.37 44.40 128,362 +0.53(+1.21%)
Mar 01, 2023 42.90 43.94 42.79 43.87 99,315 +0.87(+2.02%)
Feb 28, 2023 41.36 43.20 41.36 43.00 128,094 +1.35(+3.24%)
Feb 27, 2023 42.24 43.00 41.60 41.65 67,951 -0.38(-0.90%)
Feb 24, 2023 41.97 42.28 41.51 42.03 38,103 -0.26(-0.61%)
Feb 23, 2023 42.24 42.70 42.01 42.29 25,941 -0.14(-0.33%)
Feb 22, 2023 41.50 42.72 41.50 42.43 80,683 +0.94(+2.27%)
Feb 21, 2023 42.41 42.64 41.47 41.49 102,289 -0.97(-2.28%)
Feb 17, 2023 42.46 0 -0.24(-0.56%)
Feb 16, 2023 42.99 43.62 42.51 42.70 113,706 -0.53(-1.23%)
Feb 15, 2023 41.97 43.23 41.77 43.23 108,784 +1.29(+3.08%)
Feb 14, 2023 41.80 42.06 41.30 41.94 50,291 +0.59(+1.43%)
Feb 13, 2023 41.22 41.84 41.20 41.35 50,043 -0.41(-0.98%)
Feb 10, 2023 42.73 42.73 41.67 41.76 66,172 -1.18(-2.75%)
Feb 09, 2023 42.21 43.18 42.11 42.94 104,420 +1.03(+2.46%)
Feb 08, 2023 41.40 42.27 41.40 41.91 97,422 +0.45(+1.09%)
Feb 07, 2023 40.27 41.46 40.14 41.46 90,948 +1.24(+3.08%)
Feb 06, 2023 40.40 40.57 40.03 40.22 58,427 -0.67(-1.64%)
Feb 03, 2023 41.00 41.77 40.47 40.89 140,928 -0.42(-1.02%)
Feb 02, 2023 40.39 41.54 40.32 41.31 199,409 +0.93(+2.30%)
Feb 01, 2023 39.43 40.44 39.23 40.38 167,607 +0.85(+2.15%)
Jan 31, 2023 39.00 39.61 38.55 39.53 112,035 +0.29(+0.74%)
Jan 30, 2023 38.91 39.65 38.72 39.24 72,126 -0.07(-0.18%)
Jan 27, 2023 39.36 39.53 38.92 39.31 30,380 -0.03(-0.08%)
Jan 26, 2023 39.19 39.77 39.15 39.34 26,882 +0.11(+0.28%)
Jan 25, 2023 39.10 39.68 38.79 39.23 52,001 -0.54(-1.36%)
Jan 24, 2023 39.13 39.90 38.56 39.77 59,682 +0.45(+1.14%)
Jan 23, 2023 39.97 39.97 38.85 39.32 90,014 -0.43(-1.08%)
Jan 20, 2023 39.80 40.00 39.75 39.75 81,955 -0.05(-0.13%)
Jan 19, 2023 39.50 40.00 39.45 39.80 144,262 +0.30(+0.76%)
Jan 18, 2023 39.07 39.79 38.74 39.50 115,849 +0.45(+1.15%)
Jan 17, 2023 39.64 39.95 38.83 39.05 77,607 -0.85(-2.13%)
Jan 16, 2023 39.23 39.97 39.05 39.90 40,113 +0.51(+1.29%)
Jan 13, 2023 39.50 39.98 39.15 39.39 47,496 -0.36(-0.91%)
Jan 12, 2023 39.10 39.75 38.76 39.75 70,065 +0.51(+1.30%)
Jan 11, 2023 39.25 39.25 38.38 39.24 121,523 -0.01(-0.03%)
Jan 10, 2023 38.63 39.25 38.19 39.25 143,449 +0.86(+2.24%)
Jan 09, 2023 37.08 38.79 37.08 38.39 187,210 +1.38(+3.73%)
Jan 06, 2023 35.35 37.27 35.00 37.01 123,995 +1.66(+4.70%)
Jan 05, 2023 36.15 36.15 34.96 35.35 29,353 -0.81(-2.24%)
Jan 04, 2023 35.71 36.31 35.50 36.16 49,111 +0.45(+1.26%)
Jan 03, 2023 36.35 36.62 35.15 35.71 68,035 -0.26(-0.72%)
Dec 30, 2022 35.97 0 -0.02(-0.06%)
Dec 29, 2022 35.44 36.13 35.26 35.99 60,177 +0.62(+1.75%)
Dec 28, 2022 34.54 35.49 34.54 35.37 38,290 +0.51(+1.46%)
Dec 23, 2022 34.86 0 -0.92(-2.57%)
Dec 22, 2022 35.44 35.82 34.99 35.78 50,742 +0.10(+0.28%)
Dec 21, 2022 34.92 35.84 34.85 35.68 60,794 +0.78(+2.23%)
Dec 20, 2022 34.66 35.13 34.00 34.90 69,874 +0.30(+0.87%)
Dec 19, 2022 35.01 35.91 34.60 34.60 223,965 -0.40(-1.14%)
Dec 16, 2022 33.77 35.25 33.49 35.00 205,766 +3.05(+9.55%)
Dec 15, 2022 31.90 32.43 31.06 31.95 63,073 -0.01(-0.03%)
Dec 14, 2022 33.73 33.75 31.92 31.96 104,517 -1.79(-5.30%)
Dec 13, 2022 34.68 35.32 33.66 33.75 184,994 -0.52(-1.52%)
Dec 12, 2022 32.22 34.53 32.22 34.27 130,283 +2.00(+6.20%)
Dec 09, 2022 31.64 32.41 31.40 32.27 60,986 +0.77(+2.44%)
Dec 08, 2022 31.50 31.70 31.14 31.50 63,469 -0.01(-0.03%)
Dec 07, 2022 31.24 31.72 31.24 31.51 37,234 +0.21(+0.67%)
Dec 06, 2022 31.35 31.53 31.00 31.30 64,101 -0.07(-0.22%)
Dec 05, 2022 31.52 31.59 31.10 31.37 40,540 -0.26(-0.82%)
Dec 02, 2022 31.21 31.76 30.84 31.63 62,128 +0.09(+0.29%)
Dec 01, 2022 31.32 32.08 31.32 31.54 82,370 +0.44(+1.41%)
Nov 30, 2022 30.48 31.22 30.40 31.10 75,294 +0.75(+2.47%)
Nov 29, 2022 30.13 30.38 29.84 30.35 33,366 +0.23(+0.76%)
Nov 28, 2022 30.21 30.48 29.93 30.12 32,436 -0.06(-0.20%)
Nov 25, 2022 30.23 30.41 29.84 30.18 26,873 +0.06(+0.20%)
Nov 24, 2022 29.61 30.17 29.52 30.12 24,542 +0.62(+2.10%)
Nov 23, 2022 29.28 29.71 29.21 29.50 225,706 +0.25(+0.85%)
Nov 22, 2022 29.35 29.47 28.88 29.25 59,036 -0.10(-0.34%)
Nov 21, 2022 29.10 29.57 28.95 29.35 45,713 +0.14(+0.48%)
Nov 18, 2022 29.50 29.50 29.00 29.21 52,732 -0.02(-0.07%)
Nov 17, 2022 29.40 29.65 29.20 29.23 103,662 -0.46(-1.55%)
Nov 16, 2022 29.95 30.00 29.56 29.69 69,585 -0.26(-0.87%)
Nov 15, 2022 30.51 30.78 29.95 29.95 80,338 -0.45(-1.48%)
Nov 14, 2022 31.00 31.00 30.36 30.40 55,932 -0.80(-2.56%)
Nov 11, 2022 30.40 31.26 30.39 31.20 34,692 +0.69(+2.26%)
Nov 10, 2022 30.07 31.30 30.00 30.51 79,615 +1.41(+4.85%)
Nov 09, 2022 29.92 29.92 29.10 29.10 50,259 -0.75(-2.51%)
Nov 08, 2022 28.62 29.95 28.62 29.85 31,935 +1.41(+4.96%)
Nov 07, 2022 29.29 29.38 28.42 28.44 46,848 -0.85(-2.90%)
Nov 04, 2022 29.89 30.04 28.60 29.29 82,862 -0.34(-1.15%)
Nov 03, 2022 29.69 29.84 29.36 29.63 65,395 -0.02(-0.07%)
Nov 02, 2022 29.94 30.17 29.55 29.65 46,262 -0.34(-1.13%)
Nov 01, 2022 30.45 30.82 29.89 29.99 38,176 -0.30(-0.99%)
Oct 31, 2022 29.96 30.62 29.96 30.29 80,843 +0.15(+0.50%)
Oct 28, 2022 29.41 30.25 29.41 30.14 42,053 +0.70(+2.38%)
Oct 27, 2022 29.94 29.96 29.31 29.44 42,501 -0.47(-1.57%)
Oct 26, 2022 29.64 30.20 29.64 29.91 57,534 +0.35(+1.18%)
Oct 25, 2022 29.14 29.65 29.13 29.56 42,683 +0.43(+1.48%)
Oct 24, 2022 29.33 29.35 28.81 29.13 66,987 -0.02(-0.07%)
Oct 21, 2022 28.76 29.47 28.63 29.15 55,424 +0.44(+1.53%)
Oct 20, 2022 28.62 29.13 28.62 28.71 61,918 -0.06(-0.21%)
Oct 19, 2022 28.88 28.88 28.35 28.77 38,502 -0.16(-0.55%)
Oct 18, 2022 29.07 29.40 28.79 28.93 37,966 +0.21(+0.73%)
Oct 17, 2022 28.84 29.42 28.51 28.72 120,078 +0.33(+1.16%)
Oct 14, 2022 28.47 28.85 28.36 28.39 41,000 -0.07(-0.25%)
Oct 13, 2022 28.10 28.77 27.83 28.46 51,353 +0.07(+0.25%)
Oct 12, 2022 27.76 28.48 27.76 28.39 36,145 +0.51(+1.83%)
Oct 11, 2022 27.98 28.27 27.30 27.88 73,439 -0.76(-2.65%)
Oct 07, 2022 28.64 0 -0.50(-1.72%)
Oct 06, 2022 29.24 29.58 28.97 29.14 21,604 -0.16(-0.55%)
Oct 05, 2022 29.22 29.30 28.62 29.30 41,137 -0.03(-0.10%)
Oct 04, 2022 29.44 29.82 29.29 29.33 40,464 +0.06(+0.20%)
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.