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

Enghouse Sys Ltd (TSX: ENGH )

29.63 -0.35 (-1.17%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 15, 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, 2010 8.300 8.300 8.300 0 +0.00(+0.00%)
Sep 29, 2010 8.440 8.490 8.300 8.300 5,300 +0.00(+0.00%)
Sep 28, 2010 8.300 8.300 8.300 8.300 150,150 -0.10(-1.19%)
Sep 27, 2010 8.450 8.450 8.400 8.400 1,700 -0.05(-0.59%)
Sep 24, 2010 8.250 8.450 8.250 8.450 63,300 +0.16(+1.93%)
Sep 23, 2010 8.100 8.290 8.050 8.290 107,300 +0.19(+2.35%)
Sep 22, 2010 8.110 8.110 8.100 8.100 50,500 +0.00(+0.00%)
Sep 21, 2010 8.440 8.440 8.100 8.100 450,300 -0.15(-1.82%)
Sep 20, 2010 8.250 8.250 8.250 8.250 25,000 +0.15(+1.85%)
Sep 17, 2010 8.000 8.100 8.000 8.100 289,000 +0.10(+1.25%)
Sep 15, 2010 8.100 8.100 8.000 8.000 11,100 -0.05(-0.62%)
Sep 14, 2010 8.100 8.100 8.050 8.050 10,000 -0.10(-1.23%)
Sep 13, 2010 8.150 8.150 8.150 8.150 625 +0.13(+1.62%)
Sep 10, 2010 8.190 8.200 8.020 8.020 20,700 -0.13(-1.60%)
Sep 09, 2010 8.160 8.160 8.050 8.150 10,681 -0.05(-0.61%)
Sep 08, 2010 8.160 8.270 8.160 8.200 4,300 +0.00(+0.00%)
Sep 07, 2010 8.200 8.200 8.160 8.200 15,900 +0.00(+0.00%)
Sep 03, 2010 8.250 8.250 8.160 8.200 11,600 -0.04(-0.49%)
Sep 02, 2010 8.240 8.240 8.240 8.240 2,400 -0.01(-0.12%)
Sep 01, 2010 8.250 8.250 8.250 8.250 500 +0.05(+0.61%)
Aug 31, 2010 8.240 8.240 8.200 8.200 5,024 -0.03(-0.36%)
Aug 30, 2010 8.250 8.250 8.230 8.230 3,200 -0.02(-0.24%)
Aug 27, 2010 8.250 8.250 8.250 8.250 4,000 -0.39(-4.51%)
Aug 26, 2010 8.640 8.640 8.640 8.640 200 +0.44(+5.37%)
Aug 25, 2010 8.210 8.210 8.200 8.200 1,600 -0.05(-0.61%)
Aug 24, 2010 8.200 8.300 8.200 8.250 4,300 -0.05(-0.60%)
Aug 23, 2010 8.200 8.300 8.200 8.300 4,100 +0.05(+0.61%)
Aug 20, 2010 8.310 8.310 8.250 8.250 5,500 -0.05(-0.60%)
Aug 19, 2010 8.400 8.400 8.300 8.300 35,750 -0.15(-1.78%)
Aug 18, 2010 8.500 8.500 8.450 8.450 16,200 -0.05(-0.59%)
Aug 17, 2010 8.500 8.500 8.500 8.500 21,100 +0.05(+0.59%)
Aug 16, 2010 8.460 8.460 8.450 8.450 1,000 +0.00(+0.00%)
Aug 13, 2010 8.460 8.460 8.450 8.450 6,000 -0.05(-0.59%)
Aug 12, 2010 8.500 8.500 8.500 8.500 10,000 +0.00(+0.00%)
Aug 11, 2010 8.500 8.500 8.500 8.500 6,900 +0.00(+0.00%)
Aug 10, 2010 8.500 8.550 8.500 8.500 22,300 +0.10(+1.19%)
Aug 09, 2010 8.500 8.500 8.400 8.400 7,300 -0.10(-1.18%)
Aug 06, 2010 8.500 8.500 8.500 0 +0.00(+0.00%)
Aug 05, 2010 8.500 8.500 8.500 0 +0.00(+0.00%)
Aug 04, 2010 8.500 8.500 8.500 0 +0.00(+0.00%)
Aug 03, 2010 8.500 8.500 8.500 8.500 7,800 +0.00(+0.00%)
Jul 30, 2010 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 29, 2010 8.500 8.500 8.500 8.500 400 +0.00(+0.00%)
Jul 28, 2010 8.480 8.510 8.460 8.500 7,200 +0.10(+1.19%)
Jul 27, 2010 8.400 8.400 8.400 8.400 500 +0.20(+2.44%)
Jul 26, 2010 8.440 8.450 8.200 8.200 4,000 -0.05(-0.61%)
Jul 23, 2010 8.250 8.250 8.250 0 +0.00(+0.00%)
Jul 22, 2010 8.250 8.310 8.250 8.250 3,000 +0.00(+0.00%)
Jul 21, 2010 8.270 8.270 8.250 8.250 2,500 -0.15(-1.79%)
Jul 20, 2010 8.400 8.400 8.350 8.400 6,200 +0.04(+0.48%)
Jul 19, 2010 8.490 8.500 8.360 8.360 1,250 -0.04(-0.48%)
Jul 16, 2010 8.500 8.500 8.400 8.400 1,787 +0.05(+0.60%)
Jul 15, 2010 8.260 8.350 8.250 8.350 1,100 +0.00(+0.00%)
Jul 14, 2010 8.490 8.500 8.350 8.350 2,650 +0.20(+2.45%)
Jul 13, 2010 8.370 8.380 7.750 8.150 172,100 +0.40(+5.16%)
Jul 12, 2010 7.840 7.840 7.750 7.750 278,687 +0.00(+0.00%)
Jul 09, 2010 7.900 7.900 7.750 7.750 5,675 -0.05(-0.64%)
Jul 08, 2010 7.800 7.800 7.800 7.800 2,500 +0.00(+0.00%)
Jul 07, 2010 7.600 7.800 7.600 7.800 4,400 +0.15(+1.96%)
Jul 06, 2010 8.000 8.000 7.650 7.650 42,600 -0.45(-5.56%)
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.