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

Enghouse Sys Ltd (TSX: ENGH )

29.52 +0.33 (+1.13%)
Streaming Delayed Price Updated: 1:10 PM 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 (%)
Feb 28, 2011 9.250 9.250 8.980 8.980 6,605 -0.21(-2.29%)
Feb 25, 2011 8.900 9.200 8.900 9.190 23,105 +0.21(+2.34%)
Feb 24, 2011 9.130 9.130 8.980 8.980 1,920 -0.15(-1.64%)
Feb 23, 2011 8.590 9.200 8.590 9.130 17,975 +0.53(+6.16%)
Feb 22, 2011 8.730 8.780 8.550 8.600 19,250 -0.07(-0.81%)
Feb 18, 2011 8.560 8.750 8.560 8.670 7,670 -0.08(-0.91%)
Feb 17, 2011 9.000 9.000 8.600 8.750 13,150 +0.00(+0.00%)
Feb 16, 2011 8.500 8.750 8.500 8.750 516,235 +0.25(+2.94%)
Feb 15, 2011 8.500 8.500 8.490 8.500 29,010 +0.00(+0.00%)
Feb 14, 2011 8.500 8.500 8.400 8.500 67,740 +0.00(+0.00%)
Feb 11, 2011 8.500 8.500 8.500 8.500 30,740 +0.00(+0.00%)
Feb 10, 2011 8.390 8.500 8.350 8.500 26,900 +0.25(+3.03%)
Feb 09, 2011 8.350 8.350 8.250 8.250 329,129 -0.10(-1.20%)
Feb 08, 2011 8.390 8.390 8.350 8.350 28,655 -0.03(-0.36%)
Feb 07, 2011 8.390 8.390 8.300 8.380 6,245 -0.01(-0.12%)
Feb 04, 2011 8.340 8.390 8.340 8.390 825 +0.00(+0.00%)
Feb 03, 2011 8.380 8.390 8.380 8.390 1,150 +0.00(+0.00%)
Feb 02, 2011 8.300 8.390 8.300 8.390 10,960 -0.01(-0.12%)
Feb 01, 2011 8.300 8.400 8.250 8.400 66,552 +0.05(+0.60%)
Jan 31, 2011 8.300 8.350 8.250 8.350 227,534 +0.02(+0.24%)
Jan 28, 2011 8.270 8.330 8.270 8.330 20,460 -0.02(-0.24%)
Jan 27, 2011 8.400 8.400 8.300 8.350 40,625 -0.11(-1.30%)
Jan 26, 2011 8.460 8.460 8.460 8.460 14,500 +0.00(+0.00%)
Jan 25, 2011 8.500 8.500 8.450 8.460 55,600 -0.04(-0.47%)
Jan 24, 2011 8.500 8.500 8.470 8.500 19,423 +0.03(+0.35%)
Jan 21, 2011 8.500 8.500 8.470 8.470 16,400 -0.03(-0.35%)
Jan 20, 2011 8.500 8.500 8.500 8.500 1,000 +0.05(+0.59%)
Jan 19, 2011 8.690 8.690 8.450 8.450 12,264 -0.25(-2.87%)
Jan 18, 2011 8.990 8.990 8.600 8.700 4,400 +0.00(+0.00%)
Jan 17, 2011 8.740 8.740 8.700 8.700 7,717 +0.10(+1.16%)
Jan 14, 2011 8.500 8.600 8.500 8.600 1,719 +0.10(+1.18%)
Jan 13, 2011 8.450 8.500 8.450 8.500 800 +0.09(+1.07%)
Jan 12, 2011 8.500 8.500 8.400 8.410 6,500 -0.09(-1.06%)
Jan 11, 2011 8.600 8.600 8.500 8.500 1,073 +0.00(+0.00%)
Jan 10, 2011 8.590 8.590 8.480 8.500 6,750 +0.05(+0.59%)
Jan 07, 2011 8.450 8.450 8.450 8.450 7,900 -0.05(-0.59%)
Jan 06, 2011 8.500 8.520 8.400 8.500 12,661 -0.05(-0.58%)
Jan 05, 2011 8.540 8.570 8.530 8.550 31,200 +0.05(+0.59%)
Jan 04, 2011 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 31, 2010 8.590 8.590 8.500 8.500 1,800 -0.10(-1.16%)
Dec 30, 2010 8.590 8.600 8.560 8.600 4,800 +0.06(+0.70%)
Dec 29, 2010 8.310 8.560 8.310 8.540 2,900 +0.24(+2.89%)
Dec 24, 2010 8.310 8.310 8.300 8.300 2,000 -0.01(-0.12%)
Dec 23, 2010 8.410 8.570 8.210 8.310 79,430 -0.16(-1.89%)
Dec 22, 2010 8.500 8.510 8.470 8.470 12,920 -0.03(-0.35%)
Dec 21, 2010 8.610 8.650 8.500 8.500 7,800 -0.15(-1.73%)
Dec 20, 2010 8.980 8.980 8.650 8.650 2,230 -0.05(-0.57%)
Dec 17, 2010 8.800 8.800 8.650 8.700 12,760 -0.15(-1.69%)
Dec 16, 2010 9.450 9.450 8.850 8.850 13,900 -0.11(-1.23%)
Dec 15, 2010 8.960 8.960 8.960 0 +0.00(+0.00%)
Dec 14, 2010 8.760 8.960 8.760 8.960 910 +0.20(+2.28%)
Dec 13, 2010 9.000 9.000 8.740 8.760 6,269 -0.24(-2.67%)
Dec 10, 2010 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 09, 2010 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 08, 2010 9.000 9.000 9.000 9.000 4,000 +0.08(+0.90%)
Dec 07, 2010 8.930 8.930 8.920 8.920 900 -0.01(-0.11%)
Dec 06, 2010 8.930 8.930 8.930 0 +0.00(+0.00%)
Dec 03, 2010 8.650 8.930 8.650 8.930 27,200 +0.33(+3.84%)
Dec 02, 2010 8.610 8.610 8.600 8.600 1,000 -0.07(-0.81%)
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.