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

Enghouse Sys Ltd (TSX: ENGH )

30.00 +0.19 (+0.64%)
Streaming Delayed Price Updated: 4:00 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, 2008 6.270 6.270 6.000 6.000 7,700 -0.73(-10.85%)
Apr 29, 2008 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Apr 28, 2008 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Apr 25, 2008 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Apr 24, 2008 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Apr 23, 2008 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Apr 22, 2008 6.510 6.730 6.500 6.730 4,600 +0.22(+3.38%)
Apr 21, 2008 6.750 6.750 6.510 6.510 5,100 -0.21(-3.12%)
Apr 18, 2008 6.510 6.720 6.500 6.720 10,100 +0.03(+0.45%)
Apr 17, 2008 6.690 6.690 6.400 6.690 3,500 +0.09(+1.36%)
Apr 16, 2008 6.600 6.600 6.500 6.600 5,700 +0.00(+0.00%)
Apr 15, 2008 6.720 6.720 6.600 6.600 750 -0.01(-0.15%)
Apr 14, 2008 6.550 6.610 6.550 6.610 1,730 +0.11(+1.69%)
Apr 11, 2008 6.500 6.510 6.500 6.500 131,200 +0.25(+4.00%)
Apr 10, 2008 6.250 6.250 6.250 6.250 230 -0.32(-4.87%)
Apr 09, 2008 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Apr 08, 2008 6.250 6.570 6.240 6.570 5,400 +0.33(+5.29%)
Apr 07, 2008 6.240 6.240 6.240 6.240 3,400 -0.01(-0.16%)
Apr 04, 2008 6.110 6.250 6.110 6.250 300 +0.15(+2.46%)
Apr 03, 2008 6.100 6.100 6.100 6.100 3,000 -0.01(-0.16%)
Apr 02, 2008 6.110 6.110 6.110 6.110 0 +0.00(+0.00%)
Apr 01, 2008 6.110 6.110 6.110 6.110 500 -0.04(-0.65%)
Mar 31, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Mar 28, 2008 6.140 6.150 6.140 6.150 1,500 +0.15(+2.50%)
Mar 27, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 26, 2008 6.000 6.000 6.000 6.000 240 +0.00(+0.00%)
Mar 25, 2008 6.000 6.000 6.000 6.000 400 +0.00(+0.00%)
Mar 24, 2008 6.000 6.000 6.000 6.000 19,800 +0.00(+0.00%)
Mar 21, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 20, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 19, 2008 6.000 6.000 6.000 6.000 1,200 +0.00(+0.00%)
Mar 18, 2008 6.000 6.000 6.000 6.000 1,000 +0.00(+0.00%)
Mar 17, 2008 6.000 6.000 6.000 6.000 4,100 +0.00(+0.00%)
Mar 14, 2008 6.000 6.000 6.000 6.000 7,900 +0.00(+0.00%)
Mar 13, 2008 6.050 6.050 6.000 6.000 8,700 -0.05(-0.83%)
Mar 12, 2008 6.050 6.060 6.050 6.050 13,700 +0.00(+0.00%)
Mar 11, 2008 6.100 6.100 6.050 6.050 36,700 +0.00(+0.00%)
Mar 10, 2008 6.000 6.290 6.000 6.050 24,000 -0.35(-5.47%)
Mar 07, 2008 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Mar 06, 2008 6.470 6.470 6.250 6.400 2,500 -0.19(-2.88%)
Mar 05, 2008 6.590 6.590 6.590 6.590 100 -0.01(-0.15%)
Mar 04, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Mar 03, 2008 6.750 6.750 6.600 6.600 28,516 -0.15(-2.22%)
Feb 29, 2008 6.740 6.750 6.740 6.750 6,100 +0.15(+2.27%)
Feb 28, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Feb 27, 2008 6.600 6.600 6.600 6.600 4,250 +0.00(+0.00%)
Feb 26, 2008 6.600 6.600 6.600 6.600 1,000 -0.13(-1.93%)
Feb 25, 2008 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Feb 22, 2008 6.520 6.740 6.500 6.730 8,200 -0.06(-0.88%)
Feb 21, 2008 6.600 6.790 6.600 6.790 700 +0.19(+2.88%)
Feb 20, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Feb 19, 2008 6.600 6.600 6.600 6.600 6,700 -0.01(-0.15%)
Feb 18, 2008 6.610 6.610 6.610 6.610 0 +0.00(+0.00%)
Feb 15, 2008 6.610 6.610 6.610 6.610 0 +0.00(+0.00%)
Feb 14, 2008 6.610 6.610 6.610 6.610 300 -0.18(-2.65%)
Feb 13, 2008 6.760 6.790 6.600 6.790 4,900 +0.04(+0.59%)
Feb 12, 2008 6.610 6.760 6.600 6.750 44,300 -0.24(-3.43%)
Feb 11, 2008 6.990 6.990 6.990 6.990 0 +0.00(+0.00%)
Feb 08, 2008 6.990 6.990 6.990 6.990 0 +0.00(+0.00%)
Feb 07, 2008 6.990 6.990 6.990 6.990 570 +0.30(+4.48%)
Feb 06, 2008 6.590 6.690 6.590 6.690 4,400 +0.00(+0.00%)
Feb 05, 2008 6.590 6.690 6.590 6.690 4,400 +0.06(+0.90%)
Feb 04, 2008 6.500 6.650 6.500 6.630 1,760 -0.06(-0.90%)
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.