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

Enghouse Sys Ltd (TSX: ENGH )

29.01 -0.18 (-0.62%)
Streaming Delayed Price Updated: 10:48 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 (%)
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%)
Jul 02, 2010 7.990 8.100 7.950 8.100 18,300 +0.20(+2.53%)
Jun 30, 2010 8.000 8.150 7.900 7.900 23,200 -0.10(-1.25%)
Jun 29, 2010 8.250 8.250 8.000 8.000 114,775 -0.40(-4.76%)
Jun 25, 2010 8.350 8.400 8.350 8.400 2,300 +0.05(+0.60%)
Jun 24, 2010 8.550 8.550 8.350 8.350 8,200 -0.25(-2.91%)
Jun 23, 2010 8.600 8.600 8.600 8.600 1,700 -0.10(-1.15%)
Jun 22, 2010 8.700 8.700 8.550 8.700 5,000 +0.00(+0.00%)
Jun 21, 2010 8.650 8.700 8.650 8.700 4,985 -0.01(-0.11%)
Jun 18, 2010 8.800 8.800 8.710 8.710 4,500 -0.04(-0.46%)
Jun 17, 2010 8.910 8.910 8.750 8.750 18,800 -0.25(-2.78%)
Jun 16, 2010 9.010 9.010 9.000 9.000 2,000 +0.00(+0.00%)
Jun 15, 2010 9.010 9.010 9.000 9.000 3,500 +0.00(+0.00%)
Jun 14, 2010 9.000 9.250 9.000 9.000 26,700 +0.00(+0.00%)
Jun 11, 2010 9.000 9.000 9.000 9.000 4,300 +0.00(+0.00%)
Jun 10, 2010 9.010 9.010 9.000 9.000 2,200 +0.09(+1.01%)
Jun 09, 2010 9.240 9.250 8.910 8.910 2,100 +0.01(+0.11%)
Jun 08, 2010 8.900 8.900 8.900 8.900 500 -0.10(-1.11%)
Jun 07, 2010 9.240 9.250 9.000 9.000 5,800 -0.15(-1.64%)
Jun 04, 2010 9.490 9.490 9.150 9.150 3,000 -0.05(-0.54%)
Jun 03, 2010 8.600 9.200 8.600 9.200 16,900 +0.70(+8.24%)
Jun 02, 2010 8.500 8.500 8.500 0 +0.00(+0.00%)
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.