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

Enghouse Sys Ltd (TSX: ENGH )

29.08 -0.11 (-0.38%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 22, 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 (%)
Nov 30, 2009 7.460 7.480 7.250 7.300 6,475 +0.03(+0.41%)
Nov 27, 2009 7.250 7.490 7.250 7.270 11,500 +0.02(+0.28%)
Nov 26, 2009 6.750 7.250 6.750 7.250 1,346,000 +0.55(+8.21%)
Nov 25, 2009 6.750 6.750 6.700 6.700 1,000 -0.20(-2.90%)
Nov 24, 2009 6.910 6.910 6.900 6.900 500 -0.05(-0.72%)
Nov 23, 2009 6.950 6.950 6.950 0 +0.00(+0.00%)
Nov 20, 2009 6.950 6.950 6.950 6.950 2,430 +0.00(+0.00%)
Nov 19, 2009 6.950 6.950 6.950 6.950 2,600 +0.00(+0.00%)
Nov 18, 2009 6.950 6.950 6.950 6.950 700 -0.05(-0.71%)
Nov 17, 2009 7.000 7.000 7.000 7.000 1,400 -0.10(-1.41%)
Nov 16, 2009 7.100 7.100 7.100 7.100 2,500 +0.00(+0.00%)
Nov 13, 2009 7.110 7.110 7.100 7.100 3,000 -0.15(-2.07%)
Nov 12, 2009 6.700 7.250 6.700 7.250 10,150 +0.55(+8.21%)
Nov 11, 2009 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Nov 10, 2009 6.700 6.700 6.700 6.700 50 +0.00(+0.00%)
Nov 09, 2009 6.360 6.700 6.360 6.700 700 +0.00(+0.00%)
Nov 06, 2009 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Nov 05, 2009 6.710 6.710 6.700 6.700 4,000 -0.10(-1.47%)
Nov 04, 2009 6.800 6.800 6.800 6.800 1,000 +0.00(+0.00%)
Nov 03, 2009 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 02, 2009 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Oct 30, 2009 6.930 6.940 6.800 6.800 6,000 +0.30(+4.62%)
Oct 29, 2009 6.510 6.510 6.500 6.500 2,700 +0.00(+0.00%)
Oct 28, 2009 6.560 6.560 6.490 6.500 2,300 -0.39(-5.66%)
Oct 27, 2009 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
Oct 26, 2009 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
Oct 23, 2009 6.890 6.890 6.890 6.890 700 +0.33(+5.03%)
Oct 22, 2009 6.560 6.560 6.560 6.560 370,128 -0.02(-0.30%)
Oct 21, 2009 6.580 6.580 6.580 6.580 0 +0.00(+0.00%)
Oct 20, 2009 6.580 6.580 6.580 6.580 500 +0.02(+0.30%)
Oct 19, 2009 6.620 6.620 6.560 6.560 400 -0.19(-2.81%)
Oct 16, 2009 6.750 6.750 6.750 6.750 200 -0.15(-2.17%)
Oct 15, 2009 6.900 6.900 6.900 6.900 2,000 -0.10(-1.43%)
Oct 14, 2009 7.050 7.050 6.950 7.000 12,600 -0.05(-0.71%)
Oct 13, 2009 7.000 7.050 7.000 7.050 17,000 -0.05(-0.70%)
Oct 09, 2009 7.100 7.100 7.000 7.100 27,100 +0.10(+1.43%)
Oct 08, 2009 7.010 7.010 7.000 7.000 102,200 +0.00(+0.00%)
Oct 07, 2009 7.000 7.100 7.000 7.000 118,050 +0.00(+0.00%)
Oct 06, 2009 7.000 7.000 6.990 7.000 157,850 +0.10(+1.45%)
Oct 05, 2009 6.990 7.000 6.900 6.900 51,001 +0.00(+0.00%)
Oct 02, 2009 6.990 7.000 6.900 6.900 51,001 +0.10(+1.47%)
Oct 01, 2009 6.940 6.940 6.800 6.800 2,200 -0.09(-1.31%)
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.