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

Enghouse Sys Ltd (TSX: ENGH )

29.66 -0.32 (-1.07%)
Streaming Delayed Price Updated: 3:52 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 (%)
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%)
Feb 01, 2008 6.690 6.690 6.690 6.690 200 +0.00(+0.00%)
Jan 31, 2008 6.690 6.690 6.690 6.690 200 +0.09(+1.36%)
Jan 30, 2008 6.600 6.600 6.600 6.600 102,800 +0.00(+0.00%)
Jan 29, 2008 6.600 6.600 6.600 6.600 102,800 +0.10(+1.54%)
Jan 28, 2008 6.600 6.600 6.500 6.500 13,600 -0.20(-2.99%)
Jan 25, 2008 6.700 6.700 6.700 6.700 40,700 +0.00(+0.00%)
Jan 24, 2008 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Jan 23, 2008 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Jan 22, 2008 6.710 6.710 6.700 6.700 10,000 -0.04(-0.59%)
Jan 21, 2008 7.000 7.000 6.740 6.740 1,500 -0.26(-3.71%)
Jan 18, 2008 7.000 7.000 7.000 7.000 575 +0.00(+0.00%)
Jan 17, 2008 7.000 7.000 7.000 7.000 53,700 +0.00(+0.00%)
Jan 16, 2008 7.000 7.000 7.000 7.000 6,200 +0.00(+0.00%)
Jan 15, 2008 7.000 7.000 7.000 7.000 9,800 +0.00(+0.00%)
Jan 14, 2008 7.000 7.000 7.000 7.000 500 +0.00(+0.00%)
Jan 11, 2008 7.000 7.000 7.000 7.000 3,000 +0.00(+0.00%)
Jan 10, 2008 7.280 7.280 6.770 7.000 454,830 -0.25(-3.45%)
Jan 09, 2008 7.250 7.250 7.250 7.250 450,000 +0.00(+0.00%)
Jan 08, 2008 7.250 7.250 7.250 7.250 195,500 +0.00(+0.00%)
Jan 07, 2008 7.210 7.260 7.210 7.250 3,300 -0.12(-1.63%)
Jan 04, 2008 7.450 7.450 7.370 7.370 17,000 -0.13(-1.73%)
Jan 03, 2008 7.500 7.500 7.500 7.500 500 +0.00(+0.00%)
Jan 02, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 01, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 31, 2007 7.500 7.500 7.500 7.500 9,800 +0.00(+0.00%)
Dec 28, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 27, 2007 7.500 7.500 7.500 7.500 1,200 +0.00(+0.00%)
Dec 26, 2007 7.500 7.600 7.500 7.500 1,800 +0.00(+0.00%)
Dec 24, 2007 7.500 7.600 7.500 7.500 1,800 +0.00(+0.00%)
Dec 21, 2007 7.500 7.500 7.480 7.500 25,800 +0.00(+0.00%)
Dec 20, 2007 7.200 7.600 7.200 7.500 11,500 +0.10(+1.35%)
Dec 19, 2007 7.340 7.500 7.340 7.400 25,100 +0.20(+2.78%)
Dec 18, 2007 7.200 7.200 7.200 7.200 9,700 +0.00(+0.00%)
Dec 17, 2007 7.200 7.200 7.200 7.200 200 +0.00(+0.00%)
Dec 14, 2007 7.200 7.200 7.200 7.200 3,400 +0.00(+0.00%)
Dec 13, 2007 7.300 7.300 7.200 7.200 26,100 -0.10(-1.37%)
Dec 12, 2007 7.590 7.590 7.300 7.300 2,200 +0.05(+0.69%)
Dec 11, 2007 7.200 7.250 7.200 7.250 11,700 +0.15(+2.11%)
Dec 10, 2007 7.200 7.200 7.100 7.100 8,000 -0.01(-0.14%)
Dec 07, 2007 7.100 7.110 7.100 7.110 1,500 +0.01(+0.14%)
Dec 06, 2007 7.110 7.220 7.100 7.100 6,500 -0.15(-2.07%)
Dec 05, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 04, 2007 7.250 7.250 7.250 7.250 0 +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.