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

Enghouse Sys Ltd (TSX: ENGH )

29.19 +0.21 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 30, 2009 5.100 5.100 5.100 5.100 100 +0.00(+0.00%)
Jan 29, 2009 5.100 5.100 0 +0.00(+0.00%)
Jan 28, 2009 5.110 5.110 5.100 5.100 18,000 +0.00(+0.00%)
Jan 27, 2009 5.200 5.200 5.100 5.100 19,300 +0.05(+0.99%)
Jan 26, 2009 5.050 5.050 0 +0.00(+0.00%)
Jan 23, 2009 5.060 5.060 5.050 5.050 3,000 +0.01(+0.20%)
Jan 22, 2009 5.050 5.050 5.040 5.040 10,000 +0.00(+0.00%)
Jan 21, 2009 5.050 5.050 5.040 5.040 7,000 +0.01(+0.20%)
Jan 20, 2009 5.030 5.030 0 +0.00(+0.00%)
Jan 19, 2009 5.040 5.040 5.030 5.030 1,700 +0.00(+0.00%)
Jan 16, 2009 5.010 5.290 5.000 5.030 2,300 +0.03(+0.60%)
Jan 15, 2009 5.240 5.240 5.000 5.000 4,500 +0.00(+0.00%)
Jan 14, 2009 5.240 5.240 5.000 5.000 402,800 -0.10(-1.96%)
Jan 13, 2009 5.000 5.250 5.000 5.100 10,500 +0.10(+2.00%)
Jan 12, 2009 5.000 5.000 4.980 5.000 478,400 +0.13(+2.67%)
Jan 09, 2009 4.870 4.870 0 +0.00(+0.00%)
Jan 08, 2009 4.860 4.870 4.850 4.870 3,900 -0.13(-2.60%)
Jan 07, 2009 5.000 5.000 0 +0.00(+0.00%)
Jan 06, 2009 4.800 5.000 4.800 5.000 17,850 +0.20(+4.17%)
Jan 05, 2009 4.890 4.890 4.800 4.800 4,300 -0.15(-3.03%)
Jan 02, 2009 4.500 4.950 4.500 4.950 1,300 +0.45(+10.00%)
Jan 01, 2009 4.500 4.500 0 +0.00(+0.00%)
Dec 31, 2008 4.500 4.500 0 +0.00(+0.00%)
Dec 30, 2008 4.500 4.500 4.500 4.500 5,000 +0.02(+0.45%)
Dec 29, 2008 4.480 4.480 0 +0.00(+0.00%)
Dec 24, 2008 4.480 4.480 4.230 4.480 550 +0.23(+5.41%)
Dec 23, 2008 4.230 4.250 4.230 4.250 6,950 +0.25(+6.25%)
Dec 22, 2008 4.000 4.000 4.000 4.000 6,500 +0.00(+0.00%)
Dec 19, 2008 4.000 4.000 4.000 4.000 5,100 +0.10(+2.56%)
Dec 18, 2008 3.750 3.900 3.750 3.900 1,200 +0.20(+5.41%)
Dec 17, 2008 3.700 3.700 0 +0.00(+0.00%)
Dec 16, 2008 3.970 3.970 3.700 3.700 12,785 +0.00(+0.00%)
Dec 15, 2008 3.700 3.700 0 +0.00(+0.00%)
Dec 12, 2008 3.700 3.700 0 +0.00(+0.00%)
Dec 11, 2008 3.700 3.710 3.690 3.700 68,900 +0.00(+0.00%)
Dec 10, 2008 3.900 3.900 3.510 3.700 84,100 -0.15(-3.90%)
Dec 09, 2008 3.850 3.850 3.850 3.850 19,400 +0.00(+0.00%)
Dec 08, 2008 3.900 3.900 3.850 3.850 14,400 -0.05(-1.28%)
Dec 05, 2008 3.900 3.900 3.900 3.900 14,588 +0.00(+0.00%)
Dec 04, 2008 3.900 3.900 3.900 3.900 14,488 +0.00(+0.00%)
Dec 03, 2008 4.000 4.000 3.900 3.900 6,600 -0.10(-2.50%)
Dec 02, 2008 4.000 4.000 3.950 4.000 343,588 +0.00(+0.00%)
Dec 01, 2008 4.000 4.000 3.830 4.000 73,214 +0.01(+0.25%)
Nov 28, 2008 3.990 3.990 3.990 3.990 3,300 +0.48(+13.68%)
Nov 27, 2008 3.990 3.990 3.510 3.510 27,500 -0.49(-12.25%)
Nov 26, 2008 3.850 4.000 3.740 4.000 32,800 +0.24(+6.38%)
Nov 25, 2008 4.290 4.300 3.650 3.760 20,700 -0.24(-6.00%)
Nov 24, 2008 4.350 4.500 3.810 4.000 19,800 -0.35(-8.05%)
Nov 21, 2008 4.450 4.450 4.350 4.350 16,470 -0.15(-3.33%)
Nov 20, 2008 4.500 4.500 4.500 4.500 19,400 -0.10(-2.17%)
Nov 19, 2008 4.600 4.600 4.600 4.600 53,800 +0.10(+2.22%)
Nov 18, 2008 4.610 4.610 4.500 4.500 900 -0.25(-5.26%)
Nov 17, 2008 4.750 4.750 4.750 4.750 14,400 +0.00(+0.00%)
Nov 14, 2008 4.750 4.750 4.750 4.750 21,488 +0.15(+3.26%)
Nov 13, 2008 4.600 4.600 4.600 4.600 21,088 +0.00(+0.00%)
Nov 12, 2008 4.600 4.610 4.600 4.600 21,388 +0.00(+0.00%)
Nov 11, 2008 4.450 5.040 4.450 4.600 17,100 +0.15(+3.37%)
Nov 10, 2008 4.470 4.600 4.450 4.450 25,988 +0.00(+0.00%)
Nov 07, 2008 4.450 4.450 4.440 4.450 19,188 +0.01(+0.23%)
Nov 06, 2008 4.700 4.700 4.400 4.440 18,600 -0.36(-7.50%)
Nov 05, 2008 4.900 4.900 4.800 4.800 17,328 -0.10(-2.04%)
Nov 04, 2008 5.250 5.250 4.900 4.900 22,244 -0.39(-7.37%)
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.