Skip to main content

Enghouse Sys Ltd (TSX: ENGH )

29.99 -0.37 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Oct 30, 2006 7.810 7.850 7.810 7.850 500 -0.01(-0.13%)
Oct 27, 2006 7.800 8.000 7.800 7.860 107,800 +0.06(+0.77%)
Oct 26, 2006 7.800 7.810 7.800 7.800 5,000 +0.00(+0.00%)
Oct 25, 2006 7.810 7.900 7.800 7.800 8,900 -0.10(-1.27%)
Oct 24, 2006 7.800 8.000 7.800 7.900 5,380 -0.10(-1.25%)
Oct 23, 2006 8.300 8.300 7.690 8.000 112,220 -0.32(-3.85%)
Oct 20, 2006 8.320 8.320 8.320 8.320 0 +0.00(+0.00%)
Oct 19, 2006 8.320 8.320 8.320 8.320 2,875 -0.12(-1.42%)
Oct 18, 2006 8.480 8.480 8.440 8.440 3,275 +0.02(+0.24%)
Oct 17, 2006 8.300 8.420 8.300 8.420 7,520 +0.07(+0.84%)
Oct 16, 2006 8.300 8.350 8.300 8.350 4,500 +0.35(+4.37%)
Oct 13, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 12, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 11, 2006 8.200 8.200 8.000 8.000 6,100 -0.30(-3.61%)
Oct 10, 2006 8.300 8.300 8.300 8.300 150 +0.25(+3.11%)
Oct 09, 2006 8.050 8.050 8.050 8.050 1,700 +0.00(+0.00%)
Oct 06, 2006 8.050 8.050 8.050 8.050 1,700 -0.11(-1.35%)
Oct 05, 2006 8.050 8.160 8.050 8.160 9,465 +0.06(+0.74%)
Oct 04, 2006 8.100 8.100 8.100 8.100 1,000 +0.10(+1.25%)
Oct 03, 2006 8.000 8.000 8.000 8.000 1,300 -0.05(-0.62%)
Oct 02, 2006 8.000 8.050 8.000 8.050 57,700 +0.05(+0.63%)
Sep 29, 2006 8.100 8.100 8.000 8.000 5,150 -0.10(-1.23%)
Sep 28, 2006 8.050 8.100 8.050 8.100 2,000 +0.10(+1.25%)
Sep 27, 2006 8.050 8.050 8.000 8.000 7,100 -0.01(-0.12%)
Sep 26, 2006 8.010 8.010 8.010 8.010 500 +0.01(+0.12%)
Sep 25, 2006 8.010 8.010 8.000 8.000 13,500 -0.20(-2.44%)
Sep 22, 2006 8.200 8.200 8.200 8.200 130 +0.20(+2.50%)
Sep 21, 2006 8.190 8.200 8.000 8.000 5,145 -0.10(-1.23%)
Sep 20, 2006 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Sep 19, 2006 8.000 8.100 8.000 8.100 52,100 +0.15(+1.89%)
Sep 18, 2006 7.950 7.950 7.950 7.950 3,300 +0.00(+0.00%)
Sep 15, 2006 7.950 7.950 7.950 7.950 5,000 +0.04(+0.51%)
Sep 14, 2006 8.050 8.050 7.910 7.910 4,600 -0.14(-1.74%)
Sep 13, 2006 8.050 8.050 8.050 8.050 2,800 +0.00(+0.00%)
Sep 12, 2006 8.050 8.050 8.050 8.050 15,600 +0.00(+0.00%)
Sep 11, 2006 8.090 8.090 8.050 8.050 1,928 +0.00(+0.00%)
Sep 08, 2006 8.050 8.050 8.050 8.050 700 +0.23(+2.94%)
Sep 07, 2006 8.100 8.100 7.820 7.820 2,520 -0.28(-3.46%)
Sep 06, 2006 8.090 8.100 8.090 8.100 3,271 +0.25(+3.18%)
Sep 05, 2006 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Sep 01, 2006 7.850 7.860 7.850 7.850 6,300 +0.00(+0.00%)
Aug 31, 2006 7.900 7.900 7.800 7.850 14,400 -0.35(-4.27%)
Aug 30, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Aug 29, 2006 8.200 8.200 8.200 8.200 500 +0.20(+2.50%)
Aug 28, 2006 8.000 8.000 8.000 8.000 3,250 +0.00(+0.00%)
Aug 25, 2006 7.800 8.000 7.800 8.000 10,275 +0.15(+1.91%)
Aug 24, 2006 7.850 7.850 7.850 7.850 1,000 +0.05(+0.64%)
Aug 23, 2006 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Aug 22, 2006 7.800 7.800 7.800 7.800 6,880 +0.00(+0.00%)
Aug 21, 2006 7.810 7.810 7.800 7.800 1,400 -0.20(-2.50%)
Aug 18, 2006 7.900 8.000 7.900 8.000 2,335 +0.18(+2.30%)
Aug 17, 2006 7.750 7.820 7.740 7.820 22,745 +0.08(+1.03%)
Aug 16, 2006 7.800 7.800 7.740 7.740 14,700 -0.06(-0.77%)
Aug 15, 2006 7.820 7.850 7.760 7.800 46,624 -0.01(-0.13%)
Aug 14, 2006 7.810 7.810 7.810 7.810 3,400 -0.04(-0.51%)
Aug 11, 2006 7.800 7.900 7.800 7.850 12,650 +0.10(+1.29%)
Aug 10, 2006 7.950 7.950 7.750 7.750 7,600 -0.20(-2.52%)
Aug 09, 2006 7.960 7.960 7.950 7.950 13,920 -0.01(-0.13%)
Aug 08, 2006 8.000 8.000 7.960 7.960 29,025 -0.01(-0.13%)
Aug 07, 2006 7.960 8.050 7.950 7.970 25,085 +0.00(+0.00%)
Aug 04, 2006 7.960 8.050 7.950 7.970 25,085 -0.28(-3.39%)
Aug 03, 2006 8.390 8.390 8.180 8.250 1,750 +0.25(+3.12%)
Aug 02, 2006 8.000 8.000 8.000 8.000 370 +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.