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

Enghouse Sys Ltd (TSX: ENGH )

29.40 +0.21 (+0.72%)
Streaming Delayed Price Updated: 12:26 PM 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 (%)
Oct 31, 2008 5.010 5.330 4.660 5.300 23,600 -0.04(-0.75%)
Oct 30, 2008 5.340 5.350 5.340 5.340 10,109 -0.16(-2.91%)
Oct 29, 2008 5.500 5.500 0 +0.00(+0.00%)
Oct 28, 2008 5.700 5.700 5.200 5.500 3,400 +0.00(+0.00%)
Oct 27, 2008 5.500 5.500 0 +0.00(+0.00%)
Oct 24, 2008 4.960 5.510 4.960 5.500 2,600 +0.25(+4.76%)
Oct 23, 2008 4.900 5.260 4.900 5.250 8,600 +0.35(+7.14%)
Oct 22, 2008 4.900 4.900 4.900 4.900 3,400 +0.00(+0.00%)
Oct 21, 2008 4.550 4.900 4.550 4.900 12,000 +0.15(+3.16%)
Oct 20, 2008 4.740 4.750 4.740 4.750 19,000 +0.00(+0.00%)
Oct 17, 2008 4.750 4.750 0 +0.00(+0.00%)
Oct 16, 2008 4.720 4.750 4.270 4.750 5,500 +0.29(+6.50%)
Oct 15, 2008 4.740 4.750 4.460 4.460 9,500 +0.20(+4.69%)
Oct 14, 2008 4.400 4.900 4.150 4.260 3,600 +0.11(+2.65%)
Oct 10, 2008 4.500 4.510 3.750 4.150 38,529 -0.55(-11.70%)
Oct 09, 2008 4.700 4.700 4.700 4.700 1,000 -0.10(-2.08%)
Oct 08, 2008 4.800 4.800 4.010 4.800 27,000 +0.00(+0.00%)
Oct 07, 2008 4.800 4.800 4.800 4.800 0 -0.10(-2.04%)
Oct 06, 2008 4.900 4.900 4.900 4.900 5,000 -0.10(-2.00%)
Oct 03, 2008 5.000 5.000 5.000 5.000 6,000 +0.01(+0.20%)
Oct 02, 2008 5.110 5.110 4.990 4.990 4,500 -0.12(-2.35%)
Oct 01, 2008 5.110 5.110 5.110 5.110 200 -0.14(-2.67%)
Sep 30, 2008 5.250 5.740 5.250 5.250 7,800 +0.00(+0.00%)
Sep 29, 2008 5.250 5.250 5.250 5.250 4,000 +0.00(+0.00%)
Sep 26, 2008 5.100 5.250 5.100 5.250 1,200 +0.15(+2.94%)
Sep 25, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 24, 2008 5.150 5.150 5.100 5.100 1,300 +0.00(+0.00%)
Sep 23, 2008 5.100 5.100 0 +0.00(+0.00%)
Sep 22, 2008 5.100 5.100 5.100 5.100 1,000 -0.10(-1.92%)
Sep 19, 2008 5.200 5.200 5.200 5.200 700 +0.00(+0.00%)
Sep 18, 2008 4.850 5.200 4.850 5.200 2,500 -0.05(-0.95%)
Sep 17, 2008 5.250 5.250 5.250 5.250 1,000 +0.00(+0.00%)
Sep 16, 2008 5.250 5.250 0 +0.00(+0.00%)
Sep 15, 2008 5.250 5.250 0 +0.00(+0.00%)
Sep 12, 2008 5.250 5.250 5.190 5.250 168,600 +0.00(+0.00%)
Sep 11, 2008 5.250 5.490 5.240 5.250 65,800 +0.00(+0.00%)
Sep 10, 2008 5.260 5.260 5.250 5.250 68,900 -0.24(-4.37%)
Sep 09, 2008 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Sep 08, 2008 5.490 5.490 5.490 5.490 100 +0.23(+4.37%)
Sep 05, 2008 5.260 5.260 5.260 5.260 300 +0.01(+0.19%)
Sep 04, 2008 5.250 5.250 0 +0.00(+0.00%)
Sep 03, 2008 5.250 0 +0.00(+0.00%)
Sep 02, 2008 5.260 5.260 5.250 5.250 4,120 -0.01(-0.19%)
Aug 29, 2008 5.260 5.260 0 +0.00(+0.00%)
Aug 28, 2008 5.260 5.260 5.260 5.260 100 -0.24(-4.36%)
Aug 27, 2008 5.500 5.500 5.500 5.500 34,900 +0.00(+0.00%)
Aug 26, 2008 5.500 5.500 5.500 5.500 48,200 +0.00(+0.00%)
Aug 25, 2008 5.500 5.500 5.500 5.500 17,000 +0.00(+0.00%)
Aug 22, 2008 5.500 5.500 5.500 5.500 316,900 +0.00(+0.00%)
Aug 21, 2008 5.210 5.500 5.210 5.500 65,840 +0.15(+2.80%)
Aug 20, 2008 5.340 5.350 5.340 5.350 50,300 +0.15(+2.88%)
Aug 19, 2008 5.200 5.200 5.200 5.200 42,500 +0.00(+0.00%)
Aug 18, 2008 5.190 5.200 5.190 5.200 52,700 -0.10(-1.89%)
Aug 15, 2008 5.250 5.300 5.200 5.300 7,500 -0.05(-0.93%)
Aug 14, 2008 5.300 5.350 5.240 5.350 11,600 -0.05(-0.93%)
Aug 13, 2008 5.650 5.650 5.390 5.400 5,400 -0.15(-2.70%)
Aug 12, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Aug 11, 2008 5.550 5.550 5.550 5.550 2,900 -0.15(-2.63%)
Aug 08, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Aug 07, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Aug 06, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Aug 05, 2008 5.550 5.700 5.550 5.700 4,304 +0.15(+2.70%)
Aug 04, 2008 5.550 5.550 5.550 5.550 55,265 +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.