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

Enghouse Sys Ltd (TSX: ENGH )

29.31 +0.12 (+0.41%)
Streaming Delayed Price Updated: 2:02 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 (%)
Oct 31, 2011 9.840 9.840 9.770 9.840 17,083 +0.08(+0.82%)
Oct 28, 2011 9.900 9.900 9.760 9.760 6,814 -0.14(-1.41%)
Oct 27, 2011 9.850 9.930 9.710 9.900 29,811 +0.21(+2.17%)
Oct 26, 2011 9.850 9.850 9.570 9.690 14,872 -0.16(-1.62%)
Oct 25, 2011 9.750 9.850 9.750 9.850 3,930 +0.00(+0.00%)
Oct 24, 2011 9.650 9.850 9.650 9.850 21,700 +0.20(+2.07%)
Oct 21, 2011 9.650 9.650 9.570 9.650 4,100 +0.05(+0.52%)
Oct 20, 2011 9.690 9.700 9.570 9.600 34,750 -0.10(-1.03%)
Oct 19, 2011 9.560 9.750 9.560 9.700 10,100 +0.19(+2.00%)
Oct 18, 2011 9.310 9.550 9.300 9.510 41,700 +0.19(+2.04%)
Oct 17, 2011 9.320 9.370 9.120 9.320 49,250 -0.13(-1.38%)
Oct 14, 2011 9.400 9.450 9.400 9.450 47,830 +0.15(+1.61%)
Oct 13, 2011 9.300 9.300 9.300 9.300 450 -0.10(-1.06%)
Oct 12, 2011 9.320 9.400 9.300 9.400 11,700 +0.02(+0.21%)
Oct 11, 2011 9.270 9.380 9.270 9.380 23,850 +0.11(+1.19%)
Oct 07, 2011 9.160 9.270 9.160 9.270 34,275 +0.15(+1.64%)
Oct 06, 2011 9.000 9.150 9.000 9.120 24,430 +0.12(+1.33%)
Oct 05, 2011 8.800 9.000 8.790 9.000 25,810 +0.20(+2.27%)
Oct 04, 2011 8.760 8.880 8.760 8.800 55,200 -0.13(-1.46%)
Oct 03, 2011 8.980 8.980 8.830 8.930 75,632 -0.32(-3.46%)
Sep 30, 2011 9.110 9.250 8.970 9.250 7,459 +0.00(+0.00%)
Sep 29, 2011 9.400 9.400 9.110 9.250 45,089 -0.17(-1.80%)
Sep 28, 2011 9.440 9.450 9.420 9.420 19,575 -0.03(-0.32%)
Sep 27, 2011 9.250 9.500 9.240 9.450 39,920 +0.20(+2.16%)
Sep 26, 2011 8.970 9.250 8.950 9.250 14,850 +0.25(+2.78%)
Sep 23, 2011 9.100 9.110 8.820 9.000 16,270 +0.00(+0.00%)
Sep 22, 2011 9.400 9.400 8.990 9.000 29,700 -0.40(-4.26%)
Sep 21, 2011 9.490 9.500 9.400 9.400 51,570 -0.10(-1.05%)
Sep 20, 2011 9.500 9.600 9.500 9.500 13,675 +0.00(+0.00%)
Sep 19, 2011 9.500 9.500 9.500 9.500 400 +0.02(+0.21%)
Sep 16, 2011 9.520 9.520 9.340 9.480 23,960 -0.12(-1.25%)
Sep 15, 2011 9.680 9.700 9.520 9.600 2,511 -0.05(-0.52%)
Sep 14, 2011 9.710 9.710 9.650 9.650 5,730 -0.01(-0.10%)
Sep 13, 2011 9.750 9.750 9.500 9.660 529,302 -0.09(-0.92%)
Sep 12, 2011 9.510 9.800 9.510 9.750 55,200 +0.24(+2.52%)
Sep 09, 2011 9.960 9.960 9.510 9.510 4,998 -0.42(-4.23%)
Sep 08, 2011 9.710 9.940 9.710 9.930 22,100 +0.14(+1.43%)
Sep 07, 2011 9.400 9.790 9.400 9.790 64,174 +0.39(+4.15%)
Sep 06, 2011 9.140 9.400 9.110 9.400 74,487 +0.25(+2.73%)
Sep 02, 2011 8.850 9.200 8.840 9.150 487,000 +0.30(+3.39%)
Sep 01, 2011 8.850 8.850 8.700 8.850 28,136 +0.00(+0.00%)
Aug 31, 2011 8.900 9.000 8.800 8.850 24,025 +0.10(+1.14%)
Aug 30, 2011 8.710 8.750 8.650 8.750 18,100 +0.01(+0.11%)
Aug 29, 2011 8.750 8.750 8.700 8.740 10,950 -0.03(-0.34%)
Aug 26, 2011 8.800 8.800 8.510 8.770 14,615 -0.03(-0.34%)
Aug 25, 2011 8.840 9.010 8.790 8.800 10,660 +0.00(+0.00%)
Aug 24, 2011 8.770 8.820 8.750 8.800 93,775 +0.04(+0.46%)
Aug 23, 2011 8.860 8.860 8.760 8.760 35,800 -0.23(-2.56%)
Aug 22, 2011 9.090 9.090 8.850 8.990 8,440 +0.14(+1.58%)
Aug 19, 2011 8.850 8.970 8.850 8.850 7,000 -0.01(-0.11%)
Aug 18, 2011 8.860 8.870 8.860 8.860 2,900 -0.33(-3.59%)
Aug 17, 2011 9.050 9.190 9.030 9.190 10,700 +0.43(+4.91%)
Aug 16, 2011 9.090 9.230 8.760 8.760 119,400 -0.64(-6.81%)
Aug 15, 2011 8.960 9.400 8.960 9.400 1,500 +0.44(+4.91%)
Aug 12, 2011 8.750 8.960 8.750 8.960 140,463 +0.20(+2.28%)
Aug 11, 2011 9.000 9.000 8.750 8.760 38,750 -0.24(-2.67%)
Aug 10, 2011 8.990 9.000 8.850 9.000 8,525 +0.26(+2.97%)
Aug 09, 2011 8.660 9.040 8.660 8.740 26,195 -0.06(-0.68%)
Aug 08, 2011 8.680 9.280 8.680 8.800 21,874 -0.61(-6.48%)
Aug 05, 2011 9.410 9.410 9.400 9.410 1,435 -0.04(-0.42%)
Aug 04, 2011 9.550 9.550 9.450 9.450 13,000 -0.16(-1.66%)
Aug 03, 2011 9.550 9.610 9.550 9.610 7,145 +0.01(+0.10%)
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.