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

Enghouse Sys Ltd (TSX: ENGH )

29.76 -0.05 (-0.17%)
Streaming Delayed Price Updated: 10:35 AM 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, 2010 8.400 8.710 8.400 8.710 67,100 +0.46(+5.58%)
Apr 29, 2010 8.260 8.260 8.250 8.250 1,000 -0.15(-1.79%)
Apr 28, 2010 8.350 8.400 8.350 8.400 2,000 +0.13(+1.57%)
Apr 27, 2010 8.400 8.400 8.260 8.270 1,075 -0.13(-1.55%)
Apr 26, 2010 8.310 8.400 8.300 8.400 5,600 +0.15(+1.82%)
Apr 23, 2010 8.310 8.310 8.250 8.250 9,020 -0.25(-2.94%)
Apr 22, 2010 8.500 8.500 8.500 8.500 2,800 +0.05(+0.59%)
Apr 21, 2010 8.350 8.500 8.250 8.450 107,500 +0.16(+1.93%)
Apr 20, 2010 8.310 8.340 8.270 8.290 1,700 -0.21(-2.47%)
Apr 19, 2010 8.250 8.500 8.250 8.500 14,700 +0.25(+3.03%)
Apr 16, 2010 8.150 8.250 8.000 8.250 11,400 +0.09(+1.10%)
Apr 15, 2010 8.120 8.160 8.120 8.160 900 +0.15(+1.87%)
Apr 14, 2010 8.010 8.010 8.010 8.010 2,900 +0.00(+0.00%)
Apr 13, 2010 8.000 8.010 8.000 8.010 9,600 +0.01(+0.12%)
Apr 12, 2010 8.000 8.000 8.000 8.000 2,700 -0.01(-0.12%)
Apr 09, 2010 8.000 8.010 8.000 8.010 12,400 +0.00(+0.00%)
Apr 08, 2010 8.010 8.010 8.010 8.010 50 +0.00(+0.00%)
Apr 07, 2010 7.950 8.010 7.950 8.010 73,500 +0.11(+1.39%)
Apr 06, 2010 7.900 8.000 7.900 7.900 7,200 -0.10(-1.25%)
Apr 05, 2010 7.900 8.100 7.900 8.000 22,100 +0.00(+0.00%)
Apr 01, 2010 8.000 8.000 8.000 0 +0.02(+0.25%)
Mar 31, 2010 7.980 7.980 7.980 7.980 500 +0.18(+2.31%)
Mar 30, 2010 7.700 7.800 7.700 7.800 2,200 +0.19(+2.50%)
Mar 29, 2010 7.600 7.610 7.600 7.610 4,000 +0.01(+0.13%)
Mar 26, 2010 7.600 7.600 7.600 7.600 920 +0.00(+0.00%)
Mar 25, 2010 7.630 7.630 7.600 7.600 3,050 -0.10(-1.30%)
Mar 24, 2010 7.750 7.750 7.700 7.700 2,645 -0.10(-1.28%)
Mar 23, 2010 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 22, 2010 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 19, 2010 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 18, 2010 7.700 7.800 7.700 7.800 1,407 +0.10(+1.30%)
Mar 17, 2010 7.750 7.750 7.700 7.700 2,000 -0.10(-1.28%)
Mar 16, 2010 7.800 7.800 7.800 7.800 100 +0.00(+0.00%)
Mar 15, 2010 7.800 7.800 7.800 7.800 1,250 -0.05(-0.64%)
Mar 12, 2010 7.800 7.850 7.800 7.850 3,357 +0.00(+0.00%)
Mar 11, 2010 7.850 7.850 7.850 7.850 6,857 +0.02(+0.26%)
Mar 10, 2010 7.830 7.830 7.830 7.830 0 +0.00(+0.00%)
Mar 09, 2010 8.000 8.000 7.800 7.830 12,481 -0.17(-2.12%)
Mar 08, 2010 8.000 8.100 8.000 8.000 21,900 +0.07(+0.88%)
Mar 05, 2010 8.000 8.000 7.840 7.930 9,727 +0.03(+0.38%)
Mar 04, 2010 8.100 8.100 7.900 7.900 33,150 -0.20(-2.47%)
Mar 03, 2010 8.100 8.100 8.100 8.100 600 +0.00(+0.00%)
Mar 02, 2010 8.100 8.100 8.100 8.100 800 -0.01(-0.12%)
Mar 01, 2010 8.100 8.110 8.100 8.110 850 +0.01(+0.12%)
Feb 26, 2010 8.100 8.100 8.040 8.100 3,416 +0.10(+1.25%)
Feb 25, 2010 7.890 8.250 7.890 8.000 12,350 +0.30(+3.90%)
Feb 24, 2010 7.700 7.700 7.700 0 +0.00(+0.00%)
Feb 23, 2010 7.940 7.940 7.700 7.700 5,920 -0.08(-1.03%)
Feb 22, 2010 7.800 7.800 7.780 7.780 21,050 -0.02(-0.26%)
Feb 19, 2010 7.810 7.810 7.800 7.800 1,600 +0.00(+0.00%)
Feb 18, 2010 7.850 7.900 7.800 7.800 2,950 -0.05(-0.64%)
Feb 17, 2010 7.810 7.900 7.800 7.850 3,400 -0.05(-0.63%)
Feb 16, 2010 8.000 8.000 7.900 7.900 2,500 -0.10(-1.25%)
Feb 12, 2010 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 11, 2010 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 10, 2010 8.000 8.000 7.900 8.000 35,169 +0.10(+1.27%)
Feb 09, 2010 7.900 7.900 7.900 7.900 2,100 -0.01(-0.13%)
Feb 08, 2010 7.910 7.910 7.910 7.910 700 -0.07(-0.88%)
Feb 05, 2010 7.980 7.980 7.980 7.980 200 +0.00(+0.00%)
Feb 04, 2010 8.000 8.000 7.980 7.980 11,950 -0.02(-0.25%)
Feb 03, 2010 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 02, 2010 7.910 8.000 7.910 8.000 15,600 +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.