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

Enghouse Sys Ltd (TSX: ENGH )

29.71 -0.10 (-0.34%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 1, 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 (%)
Apr 30, 2007 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 27, 2007 7.750 8.150 7.750 8.150 5,200 +0.15(+1.88%)
Apr 26, 2007 7.750 8.000 7.750 8.000 70,400 +0.25(+3.23%)
Apr 25, 2007 7.950 7.950 7.750 7.750 91,200 -0.20(-2.52%)
Apr 24, 2007 7.950 7.950 7.950 7.950 411 +0.00(+0.00%)
Apr 23, 2007 8.000 8.000 7.950 7.950 10,300 +0.00(+0.00%)
Apr 20, 2007 7.950 7.990 7.950 7.950 12,800 -0.05(-0.62%)
Apr 19, 2007 7.950 8.000 7.950 8.000 27,200 +0.00(+0.00%)
Apr 18, 2007 8.020 8.020 7.950 8.000 15,400 -0.10(-1.23%)
Apr 17, 2007 8.140 8.150 8.100 8.100 900 -0.03(-0.37%)
Apr 16, 2007 8.020 8.130 8.020 8.130 825 -0.02(-0.25%)
Apr 13, 2007 8.000 8.150 8.000 8.150 400 -0.04(-0.49%)
Apr 12, 2007 8.020 8.190 8.000 8.190 101,450 -0.08(-0.97%)
Apr 11, 2007 8.340 8.340 8.000 8.270 9,300 -0.08(-0.96%)
Apr 10, 2007 8.350 8.350 8.350 8.350 200 +0.00(+0.00%)
Apr 09, 2007 8.350 8.350 8.350 8.350 200 +0.00(+0.00%)
Apr 05, 2007 8.080 8.350 8.080 8.350 2,200 +0.00(+0.00%)
Apr 04, 2007 8.350 8.350 8.350 8.350 200 -0.01(-0.12%)
Apr 03, 2007 8.080 8.360 8.080 8.360 5,745 +0.11(+1.33%)
Apr 02, 2007 8.250 8.250 8.250 8.250 3,700 +0.00(+0.00%)
Mar 30, 2007 8.250 8.250 8.250 8.250 5,000 +0.00(+0.00%)
Mar 29, 2007 8.250 8.250 8.250 8.250 1,500 -0.10(-1.20%)
Mar 28, 2007 8.200 8.350 8.200 8.350 1,900 +0.05(+0.60%)
Mar 27, 2007 8.200 8.300 8.200 8.300 2,060 +0.00(+0.00%)
Mar 26, 2007 8.200 8.300 8.030 8.300 28,400 +0.20(+2.47%)
Mar 23, 2007 8.000 8.100 8.000 8.100 9,600 +0.01(+0.12%)
Mar 22, 2007 8.000 8.090 8.000 8.090 95,340 +0.05(+0.62%)
Mar 21, 2007 8.000 8.040 8.000 8.040 5,900 +0.03(+0.37%)
Mar 20, 2007 8.010 8.010 8.010 8.010 5,000 -0.09(-1.11%)
Mar 19, 2007 8.100 8.100 8.100 8.100 1,200 +0.10(+1.25%)
Mar 16, 2007 8.090 8.090 8.000 8.000 5,500 -0.10(-1.23%)
Mar 15, 2007 8.000 8.100 8.000 8.100 58,500 +0.10(+1.25%)
Mar 14, 2007 8.000 8.000 8.000 8.000 309,110 +0.00(+0.00%)
Mar 13, 2007 8.000 8.000 8.000 8.000 12,750 +0.00(+0.00%)
Mar 12, 2007 8.000 8.000 8.000 8.000 5,700 +0.04(+0.50%)
Mar 09, 2007 8.000 8.000 7.950 7.960 12,100 -0.37(-4.44%)
Mar 08, 2007 8.050 8.330 7.900 8.330 24,235 +0.02(+0.24%)
Mar 07, 2007 8.350 8.360 8.120 8.310 3,550 +0.26(+3.23%)
Mar 06, 2007 8.050 8.050 8.050 8.050 300,000 -0.20(-2.42%)
Mar 05, 2007 8.350 8.350 8.130 8.250 4,500 +0.15(+1.85%)
Mar 02, 2007 8.130 8.340 8.100 8.100 11,700 -0.26(-3.11%)
Mar 01, 2007 8.100 8.360 8.100 8.360 15,400 +0.30(+3.72%)
Feb 28, 2007 8.230 8.240 8.060 8.060 3,250 -0.10(-1.23%)
Feb 27, 2007 8.050 8.160 8.050 8.160 3,100 -0.08(-0.97%)
Feb 26, 2007 8.150 8.240 8.100 8.240 70,368 +0.17(+2.11%)
Feb 23, 2007 8.080 8.170 8.070 8.070 246,180 +0.02(+0.25%)
Feb 22, 2007 8.050 8.050 8.050 8.050 200 +0.00(+0.00%)
Feb 21, 2007 7.950 8.050 7.900 8.050 322,986 +0.20(+2.55%)
Feb 20, 2007 7.910 7.990 7.850 7.850 166,250 -0.14(-1.75%)
Feb 16, 2007 7.910 7.990 7.900 7.990 5,600 +0.02(+0.25%)
Feb 15, 2007 8.000 8.000 7.970 7.970 2,400 -0.03(-0.38%)
Feb 14, 2007 7.990 8.000 7.990 8.000 1,500 +0.05(+0.63%)
Feb 13, 2007 7.990 7.990 7.950 7.950 1,700 -0.04(-0.50%)
Feb 12, 2007 7.900 7.990 7.900 7.990 6,700 +0.09(+1.14%)
Feb 09, 2007 7.950 7.950 7.850 7.900 293,500 +0.00(+0.00%)
Feb 08, 2007 7.950 7.950 7.900 7.900 27,300 -0.10(-1.25%)
Feb 07, 2007 7.950 8.000 7.950 8.000 8,800 +0.05(+0.63%)
Feb 06, 2007 8.000 8.000 7.950 7.950 4,149 -0.01(-0.13%)
Feb 05, 2007 7.940 7.970 7.940 7.960 3,300 -0.06(-0.75%)
Feb 02, 2007 8.060 8.060 8.020 8.020 1,600 -0.09(-1.11%)
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.