Skip to main content

Enghouse Sys Ltd (TSX: ENGH )

30.46 -0.72 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 57.24 60.21 57.24 59.84 196,077 +2.52(+4.40%)
May 28, 2020 56.93 58.48 56.32 57.32 95,557 +0.74(+1.31%)
May 27, 2020 58.06 58.42 55.43 56.58 68,415 -1.42(-2.45%)
May 26, 2020 59.60 59.60 57.53 58.00 133,219 -1.23(-2.08%)
May 25, 2020 59.00 59.32 58.81 59.23 33,921 +0.43(+0.73%)
May 22, 2020 56.99 59.42 56.91 58.80 88,852 +1.94(+3.41%)
May 21, 2020 57.00 57.47 56.15 56.86 58,747 +0.10(+0.18%)
May 20, 2020 57.20 57.20 56.03 56.76 83,998 +0.01(+0.02%)
May 19, 2020 59.49 59.50 56.75 56.75 71,448 +0.49(+0.87%)
May 15, 2020 56.26 56.26 56.26 0 +0.89(+1.61%)
May 14, 2020 54.77 55.53 53.88 55.37 95,845 -0.53(-0.95%)
May 13, 2020 55.70 57.05 55.55 55.90 159,540 +0.20(+0.36%)
May 12, 2020 57.64 57.65 55.58 55.70 216,261 -1.95(-3.38%)
May 11, 2020 57.78 58.00 57.40 57.65 82,328 -0.28(-0.48%)
May 08, 2020 57.82 58.00 57.54 57.93 92,203 +0.52(+0.91%)
May 07, 2020 58.52 58.96 57.34 57.41 160,415 -0.59(-1.02%)
May 06, 2020 56.00 58.86 56.00 58.00 157,547 +2.34(+4.20%)
May 05, 2020 54.19 56.09 52.95 55.66 129,252 +2.43(+4.57%)
May 04, 2020 52.26 53.69 51.82 53.23 53,997 +0.80(+1.53%)
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.