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

Enghouse Sys Ltd (TSX: ENGH )

29.65 -0.33 (-1.10%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 15, 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 (%)
May 24, 2011 9.950 9.950 9.820 9.820 4,385 -0.17(-1.70%)
May 20, 2011 9.930 10.00 9.930 9.990 10,570 +0.10(+1.01%)
May 19, 2011 9.900 9.900 9.890 9.890 3,500 +0.08(+0.82%)
May 18, 2011 10.00 10.00 9.810 9.810 1,570 -0.18(-1.80%)
May 17, 2011 9.880 9.990 9.880 9.990 3,570 -0.01(-0.10%)
May 16, 2011 10.00 10.00 10.00 10.00 1,200 +0.10(+1.01%)
May 13, 2011 10.09 10.09 9.900 9.900 15,900 -0.19(-1.88%)
May 12, 2011 10.05 10.09 10.05 10.09 2,201 +0.00(+0.00%)
May 11, 2011 10.06 10.09 10.00 10.09 1,700 +0.00(+0.00%)
May 10, 2011 10.08 10.09 10.08 10.09 4,810 +0.09(+0.90%)
May 09, 2011 10.00 10.00 10.00 10.00 107,860 -0.09(-0.89%)
May 06, 2011 10.01 10.10 10.01 10.09 800 -0.06(-0.59%)
May 05, 2011 10.10 10.15 10.10 10.15 6,500 +0.05(+0.50%)
May 04, 2011 10.10 10.10 10.10 10.10 5,860 +0.10(+1.00%)
May 03, 2011 10.09 10.09 10.00 10.00 950 -0.10(-0.99%)
May 02, 2011 10.09 10.10 10.08 10.10 3,650 +0.00(+0.00%)
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%)
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.