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 (%)
Apr 28, 2017 59.14 60.20 58.99 59.85 33,580 +0.74(+1.25%)
Apr 27, 2017 58.20 60.07 58.20 59.11 27,018 +0.32(+0.54%)
Apr 26, 2017 58.45 59.10 58.10 58.79 24,500 +0.11(+0.19%)
Apr 25, 2017 57.45 58.72 57.45 58.68 97,401 +1.36(+2.37%)
Apr 24, 2017 57.59 58.12 57.32 57.32 53,027 -0.12(-0.21%)
Apr 21, 2017 57.39 57.87 57.08 57.44 34,119 +0.25(+0.44%)
Apr 20, 2017 57.10 57.40 57.10 57.19 19,976 -0.11(-0.19%)
Apr 19, 2017 57.44 57.48 57.01 57.30 36,868 +0.15(+0.26%)
Apr 18, 2017 57.25 57.45 57.05 57.15 10,445 -0.04(-0.07%)
Apr 17, 2017 57.14 57.30 56.78 57.19 11,056 +0.05(+0.09%)
Apr 13, 2017 57.53 57.65 56.96 57.14 21,034 -0.33(-0.57%)
Apr 12, 2017 56.87 57.59 56.86 57.47 30,177 +0.77(+1.36%)
Apr 11, 2017 57.06 57.16 56.24 56.70 16,246 -0.36(-0.63%)
Apr 10, 2017 56.30 57.11 56.30 57.06 21,813 +0.72(+1.28%)
Apr 07, 2017 56.10 56.69 56.10 56.34 21,801 +0.00(+0.00%)
Apr 06, 2017 56.89 56.89 56.00 56.34 9,640 -0.18(-0.32%)
Apr 05, 2017 57.10 57.10 56.04 56.52 30,314 -0.51(-0.89%)
Apr 04, 2017 56.81 57.03 56.06 57.03 17,940 +0.52(+0.92%)
Apr 03, 2017 57.87 57.87 56.29 56.51 26,267 -1.06(-1.84%)
Mar 31, 2017 56.58 57.71 56.58 57.57 72,432 +0.74(+1.30%)
Mar 30, 2017 57.12 57.61 56.50 56.83 86,683 -0.27(-0.47%)
Mar 29, 2017 60.99 60.99 56.94 57.10 178,935 -5.90(-9.37%)
Mar 28, 2017 62.07 63.04 62.07 63.00 10,346 +0.63(+1.01%)
Mar 27, 2017 62.91 63.72 62.14 62.37 54,856 -0.80(-1.27%)
Mar 24, 2017 64.11 64.39 62.84 63.17 15,553 -0.83(-1.30%)
Mar 23, 2017 62.54 64.13 62.54 64.00 25,644 +1.00(+1.59%)
Mar 22, 2017 61.74 63.28 61.54 63.00 46,778 +0.45(+0.72%)
Mar 21, 2017 63.74 63.96 62.18 62.55 45,107 -1.03(-1.62%)
Mar 20, 2017 62.96 63.65 62.80 63.58 74,621 +0.95(+1.52%)
Mar 17, 2017 62.15 62.73 61.78 62.63 62,881 +0.48(+0.77%)
Mar 16, 2017 62.30 62.34 61.02 62.15 22,041 +0.69(+1.12%)
Mar 15, 2017 60.96 61.80 60.80 61.46 68,030 +0.50(+0.82%)
Mar 14, 2017 60.59 60.96 59.59 60.96 55,485 +0.55(+0.91%)
Mar 13, 2017 60.65 60.90 59.46 60.41 41,814 -0.39(-0.64%)
Mar 10, 2017 57.56 62.11 56.98 60.80 109,997 +5.20(+9.35%)
Mar 09, 2017 53.70 56.09 53.68 55.60 25,050 +1.01(+1.85%)
Mar 08, 2017 55.59 55.77 54.24 54.59 22,513 -1.03(-1.85%)
Mar 07, 2017 54.99 55.71 54.80 55.62 16,731 +0.41(+0.74%)
Mar 06, 2017 54.30 55.25 53.68 55.21 28,013 +0.92(+1.69%)
Mar 03, 2017 56.30 56.33 53.90 54.29 24,355 -1.59(-2.85%)
Mar 02, 2017 55.53 56.93 55.40 55.88 24,676 +0.11(+0.20%)
Mar 01, 2017 53.41 55.82 53.41 55.77 21,540 +2.44(+4.58%)
Feb 28, 2017 53.82 53.82 53.03 53.33 15,186 -0.17(-0.32%)
Feb 27, 2017 55.14 55.23 53.12 53.50 45,407 -1.49(-2.71%)
Feb 24, 2017 55.43 55.49 53.87 54.99 25,581 -0.51(-0.92%)
Feb 23, 2017 54.32 55.67 54.22 55.50 20,018 +0.98(+1.80%)
Feb 22, 2017 54.47 54.97 54.18 54.52 16,970 +0.39(+0.72%)
Feb 21, 2017 52.77 54.13 52.77 54.13 37,662 +1.52(+2.89%)
Feb 17, 2017 52.61 52.61 52.61 0 +0.36(+0.69%)
Feb 16, 2017 51.98 52.57 51.97 52.25 15,034 +0.06(+0.11%)
Feb 15, 2017 51.99 52.50 51.74 52.19 20,430 +0.08(+0.15%)
Feb 14, 2017 52.45 52.53 51.80 52.11 6,908 -0.38(-0.72%)
Feb 13, 2017 52.51 52.83 52.27 52.49 14,226 -0.24(-0.46%)
Feb 10, 2017 52.51 52.99 52.50 52.73 8,058 -0.12(-0.23%)
Feb 09, 2017 52.84 53.00 52.56 52.85 17,745 +0.06(+0.11%)
Feb 08, 2017 52.90 52.23 52.79 12,133 +0.29(+0.55%)
Feb 07, 2017 52.52 52.69 52.31 52.50 9,922 -0.02(-0.04%)
Feb 06, 2017 51.81 52.70 51.65 52.52 26,622 +0.42(+0.81%)
Feb 03, 2017 51.04 52.10 50.91 52.10 26,774 +1.20(+2.36%)
Feb 02, 2017 51.68 51.68 50.90 50.90 14,179 -0.71(-1.38%)
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.