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 (%)
Jun 30, 2017 52.19 52.63 52.19 52.55 12,731 +0.24(+0.46%)
Jun 29, 2017 52.33 52.95 52.13 52.31 22,391 -0.88(-1.65%)
Jun 28, 2017 52.86 53.60 52.70 53.19 10,467 +0.57(+1.08%)
Jun 27, 2017 53.58 54.38 52.62 52.62 14,264 -1.63(-3.00%)
Jun 26, 2017 54.60 55.62 54.24 54.25 27,522 -0.85(-1.54%)
Jun 23, 2017 54.02 55.16 54.02 55.10 23,918 +0.85(+1.57%)
Jun 22, 2017 54.02 54.44 53.79 54.25 30,149 +0.25(+0.46%)
Jun 21, 2017 52.47 54.09 52.47 54.00 29,117 +1.86(+3.57%)
Jun 20, 2017 51.81 52.48 51.81 52.14 22,187 +0.13(+0.25%)
Jun 19, 2017 52.77 52.77 51.82 52.01 10,526 +0.42(+0.81%)
Jun 16, 2017 52.09 52.51 51.25 51.59 43,097 -0.99(-1.88%)
Jun 15, 2017 52.60 52.61 51.69 52.58 29,519 -0.11(-0.21%)
Jun 14, 2017 52.40 52.88 52.11 52.69 20,660 +0.40(+0.76%)
Jun 13, 2017 52.02 53.15 52.00 52.29 51,935 -0.11(-0.21%)
Jun 12, 2017 54.70 54.75 51.67 52.40 92,262 -2.60(-4.73%)
Jun 09, 2017 57.10 58.20 54.22 55.00 176,300 -6.50(-10.57%)
Jun 08, 2017 61.65 62.56 61.12 61.50 24,021 -0.15(-0.24%)
Jun 07, 2017 61.82 61.92 61.00 61.65 21,780 +0.34(+0.55%)
Jun 06, 2017 62.23 62.28 59.38 61.31 24,252 -0.97(-1.56%)
Jun 05, 2017 62.42 62.70 61.03 62.28 20,784 -0.25(-0.40%)
Jun 02, 2017 61.99 63.46 61.27 62.53 41,996 +1.04(+1.69%)
Jun 01, 2017 59.66 61.61 59.21 61.49 13,996 +2.42(+4.10%)
May 31, 2017 59.44 59.44 58.79 59.07 21,990 -0.13(-0.22%)
May 30, 2017 59.76 59.84 59.07 59.20 8,331 -0.46(-0.77%)
May 29, 2017 59.97 60.00 59.30 59.66 5,220 +0.66(+1.12%)
May 26, 2017 59.62 59.62 58.83 59.00 13,202 -0.41(-0.69%)
May 25, 2017 59.64 60.00 59.13 59.41 8,281 -0.52(-0.87%)
May 24, 2017 59.26 59.95 59.26 59.93 5,737 +0.72(+1.22%)
May 23, 2017 58.60 59.83 58.60 59.21 5,438 +0.78(+1.33%)
May 19, 2017 57.70 59.00 57.70 58.43 20,449 +0.48(+0.83%)
May 18, 2017 57.09 58.54 56.44 57.95 20,918 +0.55(+0.96%)
May 17, 2017 58.33 58.40 57.40 57.40 17,189 -1.21(-2.06%)
May 16, 2017 58.00 58.62 57.96 58.61 41,405 +0.58(+1.00%)
May 15, 2017 59.87 60.00 57.54 58.03 38,337 -2.56(-4.23%)
May 12, 2017 59.51 60.63 59.07 60.59 7,426 -0.07(-0.12%)
May 11, 2017 59.41 60.90 59.41 60.66 19,000 +0.55(+0.91%)
May 10, 2017 59.79 60.22 59.66 60.11 22,324 -0.23(-0.38%)
May 09, 2017 60.14 60.76 59.52 60.34 16,342 -0.19(-0.31%)
May 08, 2017 60.50 61.00 60.34 60.53 20,636 +0.04(+0.07%)
May 05, 2017 60.08 61.49 59.80 60.49 13,184 +0.49(+0.82%)
May 04, 2017 61.24 61.24 59.45 60.00 32,268 -0.57(-0.94%)
May 03, 2017 60.96 61.67 60.22 60.57 15,757 -0.39(-0.64%)
May 02, 2017 61.54 61.60 60.50 60.96 39,774 +0.21(+0.35%)
May 01, 2017 59.78 60.77 59.25 60.75 29,656 +0.90(+1.50%)
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%)
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.