Skip to main content

Enghouse Sys Ltd (TSX: ENGH )

29.47 -1.02 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 54.48 55.54 53.52 55.12 17,187 +0.74(+1.36%)
Nov 29, 2017 55.51 55.51 54.37 54.38 9,286 -0.96(-1.73%)
Nov 28, 2017 54.60 55.34 54.03 55.34 16,412 +0.66(+1.21%)
Nov 27, 2017 54.90 54.90 54.31 54.68 18,345 -0.22(-0.40%)
Nov 24, 2017 55.03 55.03 54.51 54.90 12,400 -0.30(-0.54%)
Nov 23, 2017 54.99 55.20 54.61 55.20 3,937 +0.20(+0.36%)
Nov 22, 2017 55.50 55.50 54.59 55.00 3,319 -0.38(-0.69%)
Nov 21, 2017 54.86 55.48 53.48 55.38 17,900 +0.79(+1.45%)
Nov 20, 2017 54.80 55.01 54.46 54.59 8,772 -0.21(-0.38%)
Nov 17, 2017 54.03 55.10 54.03 54.80 8,014 +0.56(+1.03%)
Nov 16, 2017 54.02 54.50 53.88 54.24 5,165 +0.50(+0.93%)
Nov 15, 2017 54.08 54.30 53.49 53.74 5,574 -0.95(-1.74%)
Nov 14, 2017 54.90 55.38 54.68 54.69 11,825 -0.13(-0.24%)
Nov 13, 2017 53.57 55.08 53.42 54.82 57,596 +1.14(+2.12%)
Nov 10, 2017 53.55 53.85 53.55 53.68 30,325 -0.02(-0.04%)
Nov 09, 2017 53.96 54.26 53.65 53.70 28,887 -0.55(-1.01%)
Nov 08, 2017 54.90 54.90 54.11 54.25 9,895 -0.50(-0.91%)
Nov 07, 2017 54.36 54.95 54.23 54.75 57,265 +0.54(+1.00%)
Nov 06, 2017 53.48 54.49 53.48 54.21 18,092 +0.32(+0.59%)
Nov 03, 2017 54.04 54.16 53.63 53.89 15,354 -0.21(-0.39%)
Nov 02, 2017 54.05 54.39 53.88 54.10 11,665 -0.17(-0.31%)
Nov 01, 2017 54.59 54.59 53.40 54.27 6,412 -0.25(-0.46%)
Oct 31, 2017 54.20 54.54 53.77 54.52 5,789 +0.55(+1.02%)
Oct 30, 2017 55.20 55.20 53.36 53.97 19,238 -1.24(-2.25%)
Oct 27, 2017 54.29 55.21 54.08 55.21 8,119 +0.75(+1.38%)
Oct 26, 2017 54.99 54.99 54.44 54.46 4,846 -0.09(-0.16%)
Oct 25, 2017 54.62 55.04 54.24 54.55 15,820 -0.39(-0.71%)
Oct 24, 2017 54.72 54.95 54.65 54.94 11,045 +0.13(+0.24%)
Oct 23, 2017 54.02 55.79 54.02 54.81 16,563 +0.91(+1.69%)
Oct 20, 2017 52.32 54.01 52.30 53.90 30,027 +1.49(+2.84%)
Oct 19, 2017 52.64 52.85 52.32 52.41 14,116 -0.40(-0.76%)
Oct 18, 2017 52.88 52.90 52.50 52.81 12,307 +0.00(+0.00%)
Oct 17, 2017 52.85 52.87 52.58 52.81 14,367 -0.04(-0.08%)
Oct 16, 2017 52.77 52.95 52.13 52.85 18,303 +0.35(+0.67%)
Oct 13, 2017 52.69 52.97 52.38 52.50 10,207 +0.09(+0.17%)
Oct 12, 2017 52.16 52.54 52.16 52.41 11,683 +0.08(+0.15%)
Oct 11, 2017 52.48 52.69 51.88 52.33 17,046 -0.04(-0.08%)
Oct 10, 2017 52.25 52.55 52.18 52.37 16,296 +0.35(+0.67%)
Oct 06, 2017 51.76 52.31 51.76 52.02 10,214 -0.03(-0.06%)
Oct 05, 2017 52.43 52.50 51.73 52.05 10,675 -0.24(-0.46%)
Oct 04, 2017 50.40 52.48 50.40 52.29 37,199 +1.75(+3.46%)
Oct 03, 2017 51.07 51.15 50.10 50.54 24,075 -0.61(-1.19%)
Oct 02, 2017 51.85 51.92 51.04 51.15 29,533 -0.56(-1.08%)
Sep 29, 2017 52.36 52.62 51.30 51.71 45,924 -0.81(-1.54%)
Sep 28, 2017 52.72 53.00 52.27 52.52 30,223 -0.08(-0.15%)
Sep 27, 2017 52.79 52.95 52.39 52.60 35,789 +0.05(+0.10%)
Sep 26, 2017 52.46 52.90 52.24 52.55 21,092 +0.10(+0.19%)
Sep 25, 2017 52.65 52.75 51.98 52.45 12,452 -0.10(-0.19%)
Sep 22, 2017 52.25 52.73 52.25 52.55 17,890 +0.25(+0.48%)
Sep 21, 2017 51.94 52.39 51.94 52.30 21,795 +0.30(+0.58%)
Sep 20, 2017 51.99 52.25 51.70 52.00 37,114 -0.02(-0.04%)
Sep 19, 2017 51.99 52.49 51.90 52.02 25,161 -0.10(-0.19%)
Sep 18, 2017 51.92 52.12 51.38 52.12 8,340 +0.20(+0.39%)
Sep 15, 2017 52.91 52.91 51.08 51.92 41,171 -0.32(-0.61%)
Sep 14, 2017 52.14 52.49 52.02 52.24 11,760 +0.29(+0.56%)
Sep 13, 2017 51.28 52.33 51.20 51.95 18,132 +0.81(+1.58%)
Sep 12, 2017 50.97 51.39 50.92 51.14 10,563 +0.95(+1.89%)
Sep 11, 2017 50.64 50.75 49.87 50.19 20,336 -0.27(-0.54%)
Sep 08, 2017 50.00 51.70 49.82 50.46 28,632 -1.65(-3.17%)
Sep 07, 2017 50.45 52.41 50.45 52.11 28,000 +1.60(+3.17%)
Sep 06, 2017 50.34 50.51 50.30 50.51 14,620 +0.26(+0.52%)
Sep 05, 2017 51.13 51.31 50.36 50.25 12,198 -1.34(-2.60%)
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.