Skip to main content

Enghouse Sys Ltd (TSX: ENGH )

29.54 -0.44 (-1.47%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 9.970 10.10 9.970 10.10 9,890 +0.12(+1.20%)
Apr 28, 2011 9.980 9.980 9.980 9.980 310 +0.22(+2.25%)
Apr 27, 2011 10.00 10.00 9.750 9.760 6,350 -0.24(-2.40%)
Apr 26, 2011 10.10 10.10 9.950 10.00 4,080 +0.01(+0.10%)
Apr 25, 2011 10.10 10.10 9.990 9.990 7,090 -0.06(-0.60%)
Apr 21, 2011 10.10 10.10 10.05 10.05 800 +0.04(+0.40%)
Apr 20, 2011 10.10 10.10 10.01 10.01 8,400 -0.08(-0.79%)
Apr 19, 2011 10.23 10.23 10.02 10.09 6,500 +0.05(+0.50%)
Apr 18, 2011 10.07 10.07 10.04 10.04 3,645 +0.04(+0.40%)
Apr 15, 2011 9.870 10.10 9.870 10.00 3,320 -0.02(-0.20%)
Apr 14, 2011 9.940 10.04 9.940 10.02 2,450 +0.07(+0.70%)
Apr 13, 2011 10.06 10.13 9.860 9.950 9,540 +0.10(+1.02%)
Apr 12, 2011 10.24 10.24 9.850 9.850 1,815 -0.30(-2.96%)
Apr 11, 2011 10.22 10.22 10.15 10.15 200 +0.25(+2.53%)
Apr 08, 2011 9.740 10.26 9.740 9.900 10,942 +0.15(+1.54%)
Apr 07, 2011 9.800 9.800 9.750 9.750 4,600 -0.02(-0.20%)
Apr 06, 2011 10.10 10.10 9.770 9.770 4,569 -0.33(-3.27%)
Apr 05, 2011 10.24 10.25 10.10 10.10 9,170 -0.14(-1.37%)
Apr 04, 2011 10.25 10.25 10.20 10.24 5,719 -0.30(-2.85%)
Apr 01, 2011 10.10 10.87 10.10 10.54 15,240 +0.44(+4.36%)
Mar 31, 2011 9.890 10.10 9.860 10.10 19,384 +0.60(+6.32%)
Mar 30, 2011 9.270 9.600 9.260 9.500 4,437 +0.25(+2.70%)
Mar 29, 2011 9.380 9.380 9.250 9.250 1,500 +0.00(+0.00%)
Mar 28, 2011 9.460 9.460 9.150 9.250 3,455 -0.05(-0.54%)
Mar 25, 2011 9.200 9.300 9.200 9.300 8,730 +0.10(+1.09%)
Mar 24, 2011 9.200 9.200 9.160 9.200 12,400 +0.00(+0.00%)
Mar 23, 2011 9.190 9.200 9.190 9.200 25,900 +0.01(+0.11%)
Mar 22, 2011 9.200 9.200 9.000 9.190 9,910 -0.01(-0.11%)
Mar 21, 2011 9.200 9.200 9.200 9.200 4,100 +0.00(+0.00%)
Mar 18, 2011 9.190 9.200 9.190 9.200 34,750 +0.01(+0.11%)
Mar 17, 2011 9.190 9.190 9.190 9.190 6,850 +0.00(+0.00%)
Mar 16, 2011 9.150 9.190 9.150 9.190 4,400 +0.04(+0.44%)
Mar 15, 2011 9.140 9.150 9.140 9.150 5,300 -0.03(-0.33%)
Mar 14, 2011 9.150 9.180 9.020 9.180 10,809 -0.01(-0.11%)
Mar 11, 2011 9.100 9.190 9.010 9.190 41,723 +0.05(+0.55%)
Mar 10, 2011 9.100 9.150 8.900 9.140 33,950 +0.08(+0.88%)
Mar 09, 2011 9.000 9.090 9.000 9.060 11,690 +0.08(+0.89%)
Mar 08, 2011 9.000 9.000 8.980 8.980 2,900 -0.04(-0.44%)
Mar 07, 2011 9.100 9.100 8.980 9.020 11,571 -0.08(-0.88%)
Mar 04, 2011 9.100 9.100 9.100 9.100 5,350 +0.00(+0.00%)
Mar 03, 2011 9.100 9.100 9.090 9.100 4,500 +0.08(+0.89%)
Mar 02, 2011 9.070 9.240 8.910 9.020 6,362 -0.09(-0.99%)
Mar 01, 2011 9.050 9.200 9.040 9.110 4,450 +0.13(+1.45%)
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%)
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.