Skip to main content

Enghouse Sys Ltd (TSX: ENGH )

29.46 -0.53 (-1.77%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.80 34.00 33.55 33.67 26,073 -0.27(-0.80%)
May 30, 2019 33.79 34.13 33.68 33.94 35,118 +0.35(+1.04%)
May 29, 2019 33.81 34.07 33.59 33.59 69,053 -0.41(-1.21%)
May 28, 2019 34.27 34.49 33.92 34.00 48,056 -0.36(-1.05%)
May 27, 2019 34.19 34.41 33.88 34.36 10,948 +0.16(+0.47%)
May 24, 2019 34.57 34.57 33.90 34.20 31,405 -0.30(-0.87%)
May 23, 2019 34.65 34.85 34.24 34.50 44,791 -0.36(-1.03%)
May 22, 2019 33.88 34.93 33.88 34.86 64,654 +0.88(+2.59%)
May 21, 2019 33.76 34.22 33.76 33.98 44,320 +0.27(+0.80%)
May 17, 2019 33.71 33.71 33.71 0 -0.11(-0.33%)
May 16, 2019 32.98 34.07 32.91 33.82 59,896 +0.95(+2.89%)
May 15, 2019 32.19 33.66 32.06 32.87 84,089 +0.71(+2.21%)
May 14, 2019 32.34 32.34 31.85 32.16 25,931 -0.02(-0.06%)
May 13, 2019 31.83 32.30 31.41 32.18 64,604 -0.01(-0.03%)
May 10, 2019 31.36 32.28 31.10 32.19 143,430 +0.73(+2.32%)
May 09, 2019 31.39 31.87 30.97 31.46 81,337 -0.02(-0.06%)
May 08, 2019 32.05 32.05 31.44 31.48 52,904 -0.71(-2.21%)
May 07, 2019 32.25 32.49 31.80 32.19 48,388 -0.10(-0.31%)
May 06, 2019 32.43 32.59 31.91 32.29 122,340 -0.38(-1.16%)
May 03, 2019 32.70 32.82 32.51 32.67 22,174 +0.09(+0.28%)
May 02, 2019 32.60 32.79 32.47 32.58 77,754 -0.06(-0.18%)
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.