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

Enghouse Sys Ltd (TSX: ENGH )

29.19 +0.21 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 27, 2009 5.000 5.010 5.000 5.000 16,400 +0.00(+0.00%)
Feb 26, 2009 5.010 5.010 5.000 5.000 19,600 +0.00(+0.00%)
Feb 25, 2009 5.000 5.000 5.000 5.000 14,400 +0.00(+0.00%)
Feb 24, 2009 5.010 5.010 5.000 5.000 16,900 -0.01(-0.20%)
Feb 23, 2009 5.150 5.150 5.010 5.010 14,500 -0.14(-2.72%)
Feb 20, 2009 5.150 5.150 5.150 5.150 14,400 +0.00(+0.00%)
Feb 19, 2009 5.010 5.160 5.000 5.150 65,900 +0.00(+0.00%)
Feb 18, 2009 5.150 5.150 5.150 5.150 20,400 +0.00(+0.00%)
Feb 17, 2009 5.160 5.160 5.150 5.150 25,100 +0.00(+0.00%)
Feb 13, 2009 5.150 5.150 5.150 5.150 2,000 +0.00(+0.00%)
Feb 12, 2009 5.200 5.200 5.150 5.150 34,290 +0.15(+3.00%)
Feb 11, 2009 5.000 5.000 0 +0.00(+0.00%)
Feb 10, 2009 5.000 5.000 0 +0.00(+0.00%)
Feb 09, 2009 5.000 5.000 5.000 5.000 13,400 -0.20(-3.85%)
Feb 06, 2009 5.200 5.200 5.200 5.200 14,400 +0.00(+0.00%)
Feb 05, 2009 5.490 5.500 5.200 5.200 16,302 +0.11(+2.16%)
Feb 04, 2009 5.090 5.090 5.090 5.090 14,400 +0.00(+0.00%)
Feb 03, 2009 5.100 5.110 5.090 5.090 63,700 +0.09(+1.80%)
Feb 02, 2009 5.100 5.110 5.000 5.000 10,275 -0.10(-1.96%)
Jan 30, 2009 5.100 5.100 5.100 5.100 100 +0.00(+0.00%)
Jan 29, 2009 5.100 5.100 0 +0.00(+0.00%)
Jan 28, 2009 5.110 5.110 5.100 5.100 18,000 +0.00(+0.00%)
Jan 27, 2009 5.200 5.200 5.100 5.100 19,300 +0.05(+0.99%)
Jan 26, 2009 5.050 5.050 0 +0.00(+0.00%)
Jan 23, 2009 5.060 5.060 5.050 5.050 3,000 +0.01(+0.20%)
Jan 22, 2009 5.050 5.050 5.040 5.040 10,000 +0.00(+0.00%)
Jan 21, 2009 5.050 5.050 5.040 5.040 7,000 +0.01(+0.20%)
Jan 20, 2009 5.030 5.030 0 +0.00(+0.00%)
Jan 19, 2009 5.040 5.040 5.030 5.030 1,700 +0.00(+0.00%)
Jan 16, 2009 5.010 5.290 5.000 5.030 2,300 +0.03(+0.60%)
Jan 15, 2009 5.240 5.240 5.000 5.000 4,500 +0.00(+0.00%)
Jan 14, 2009 5.240 5.240 5.000 5.000 402,800 -0.10(-1.96%)
Jan 13, 2009 5.000 5.250 5.000 5.100 10,500 +0.10(+2.00%)
Jan 12, 2009 5.000 5.000 4.980 5.000 478,400 +0.13(+2.67%)
Jan 09, 2009 4.870 4.870 0 +0.00(+0.00%)
Jan 08, 2009 4.860 4.870 4.850 4.870 3,900 -0.13(-2.60%)
Jan 07, 2009 5.000 5.000 0 +0.00(+0.00%)
Jan 06, 2009 4.800 5.000 4.800 5.000 17,850 +0.20(+4.17%)
Jan 05, 2009 4.890 4.890 4.800 4.800 4,300 -0.15(-3.03%)
Jan 02, 2009 4.500 4.950 4.500 4.950 1,300 +0.45(+10.00%)
Jan 01, 2009 4.500 4.500 0 +0.00(+0.00%)
Dec 31, 2008 4.500 4.500 0 +0.00(+0.00%)
Dec 30, 2008 4.500 4.500 4.500 4.500 5,000 +0.02(+0.45%)
Dec 29, 2008 4.480 4.480 0 +0.00(+0.00%)
Dec 24, 2008 4.480 4.480 4.230 4.480 550 +0.23(+5.41%)
Dec 23, 2008 4.230 4.250 4.230 4.250 6,950 +0.25(+6.25%)
Dec 22, 2008 4.000 4.000 4.000 4.000 6,500 +0.00(+0.00%)
Dec 19, 2008 4.000 4.000 4.000 4.000 5,100 +0.10(+2.56%)
Dec 18, 2008 3.750 3.900 3.750 3.900 1,200 +0.20(+5.41%)
Dec 17, 2008 3.700 3.700 0 +0.00(+0.00%)
Dec 16, 2008 3.970 3.970 3.700 3.700 12,785 +0.00(+0.00%)
Dec 15, 2008 3.700 3.700 0 +0.00(+0.00%)
Dec 12, 2008 3.700 3.700 0 +0.00(+0.00%)
Dec 11, 2008 3.700 3.710 3.690 3.700 68,900 +0.00(+0.00%)
Dec 10, 2008 3.900 3.900 3.510 3.700 84,100 -0.15(-3.90%)
Dec 09, 2008 3.850 3.850 3.850 3.850 19,400 +0.00(+0.00%)
Dec 08, 2008 3.900 3.900 3.850 3.850 14,400 -0.05(-1.28%)
Dec 05, 2008 3.900 3.900 3.900 3.900 14,588 +0.00(+0.00%)
Dec 04, 2008 3.900 3.900 3.900 3.900 14,488 +0.00(+0.00%)
Dec 03, 2008 4.000 4.000 3.900 3.900 6,600 -0.10(-2.50%)
Dec 02, 2008 4.000 4.000 3.950 4.000 343,588 +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.