Skip to main content

Enghouse Sys Ltd (TSX: ENGH )

29.99 -0.37 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 7.900 7.900 7.800 7.850 14,400 -0.35(-4.27%)
Aug 30, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Aug 29, 2006 8.200 8.200 8.200 8.200 500 +0.20(+2.50%)
Aug 28, 2006 8.000 8.000 8.000 8.000 3,250 +0.00(+0.00%)
Aug 25, 2006 7.800 8.000 7.800 8.000 10,275 +0.15(+1.91%)
Aug 24, 2006 7.850 7.850 7.850 7.850 1,000 +0.05(+0.64%)
Aug 23, 2006 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Aug 22, 2006 7.800 7.800 7.800 7.800 6,880 +0.00(+0.00%)
Aug 21, 2006 7.810 7.810 7.800 7.800 1,400 -0.20(-2.50%)
Aug 18, 2006 7.900 8.000 7.900 8.000 2,335 +0.18(+2.30%)
Aug 17, 2006 7.750 7.820 7.740 7.820 22,745 +0.08(+1.03%)
Aug 16, 2006 7.800 7.800 7.740 7.740 14,700 -0.06(-0.77%)
Aug 15, 2006 7.820 7.850 7.760 7.800 46,624 -0.01(-0.13%)
Aug 14, 2006 7.810 7.810 7.810 7.810 3,400 -0.04(-0.51%)
Aug 11, 2006 7.800 7.900 7.800 7.850 12,650 +0.10(+1.29%)
Aug 10, 2006 7.950 7.950 7.750 7.750 7,600 -0.20(-2.52%)
Aug 09, 2006 7.960 7.960 7.950 7.950 13,920 -0.01(-0.13%)
Aug 08, 2006 8.000 8.000 7.960 7.960 29,025 -0.01(-0.13%)
Aug 07, 2006 7.960 8.050 7.950 7.970 25,085 +0.00(+0.00%)
Aug 04, 2006 7.960 8.050 7.950 7.970 25,085 -0.28(-3.39%)
Aug 03, 2006 8.390 8.390 8.180 8.250 1,750 +0.25(+3.12%)
Aug 02, 2006 8.000 8.000 8.000 8.000 370 +0.00(+0.00%)
Aug 01, 2006 7.950 8.000 7.950 8.000 3,110 +0.05(+0.63%)
Jul 31, 2006 8.000 8.000 7.950 7.950 17,500 -0.05(-0.62%)
Jul 28, 2006 8.000 8.000 8.000 8.000 14,300 +0.20(+2.56%)
Jul 27, 2006 7.750 8.000 7.750 7.800 15,025 +0.00(+0.00%)
Jul 26, 2006 7.750 7.800 7.750 7.800 14,100 +0.05(+0.65%)
Jul 25, 2006 7.750 7.750 7.750 7.750 4,700 -0.05(-0.64%)
Jul 24, 2006 7.850 7.850 7.800 7.800 7,515 -0.05(-0.64%)
Jul 21, 2006 7.850 7.860 7.850 7.850 27,100 -0.15(-1.88%)
Jul 20, 2006 7.850 8.000 7.850 8.000 31,525 +0.10(+1.27%)
Jul 19, 2006 7.900 7.900 7.900 7.900 30,200 +0.00(+0.00%)
Jul 18, 2006 8.000 8.000 7.820 7.900 16,450 -0.10(-1.25%)
Jul 17, 2006 7.920 8.000 7.860 8.000 13,460 +0.06(+0.76%)
Jul 14, 2006 7.930 7.940 7.930 7.940 23,075 -0.01(-0.13%)
Jul 13, 2006 7.930 7.950 7.930 7.950 3,733 +0.02(+0.25%)
Jul 12, 2006 7.920 7.950 7.920 7.930 8,725 +0.01(+0.13%)
Jul 11, 2006 8.000 8.000 7.920 7.920 26,671 -0.13(-1.61%)
Jul 10, 2006 8.050 8.050 8.050 8.050 5,020 +0.00(+0.00%)
Jul 07, 2006 8.050 8.200 8.050 8.050 23,339 +0.05(+0.63%)
Jul 06, 2006 8.000 8.100 8.000 8.000 41,997 +0.00(+0.00%)
Jul 05, 2006 8.050 8.050 7.950 8.000 102,925 -0.03(-0.37%)
Jul 03, 2006 8.030 8.030 8.030 8.030 0 +0.00(+0.00%)
Jun 30, 2006 8.040 8.040 8.030 8.030 1,685 -0.12(-1.47%)
Jun 29, 2006 8.150 8.150 8.150 8.150 0 +0.13(+1.62%)
Jun 28, 2006 8.150 8.150 8.020 8.020 5,740 +0.02(+0.25%)
Jun 27, 2006 8.000 8.000 8.000 8.000 10,800 +0.02(+0.25%)
Jun 23, 2006 7.980 7.980 7.980 7.980 6,900 +0.01(+0.13%)
Jun 22, 2006 8.000 8.000 7.970 7.970 40,750 -0.27(-3.28%)
Jun 21, 2006 7.930 8.240 7.930 8.240 66,786 +0.29(+3.65%)
Jun 20, 2006 8.150 8.150 7.910 7.950 159,171 -0.34(-4.10%)
Jun 19, 2006 8.350 8.350 8.200 8.290 17,125 +0.24(+2.98%)
Jun 16, 2006 8.050 8.060 8.000 8.050 21,745 +0.00(+0.00%)
Jun 15, 2006 8.000 8.400 8.000 8.050 89,867 +0.05(+0.63%)
Jun 14, 2006 8.000 8.250 8.000 8.000 27,630 +0.00(+0.00%)
Jun 13, 2006 8.000 8.000 7.750 8.000 57,495 +0.00(+0.00%)
Jun 12, 2006 8.650 8.650 8.000 8.000 57,885 -0.50(-5.88%)
Jun 09, 2006 9.300 9.300 8.050 8.500 183,307 -0.90(-9.57%)
Jun 08, 2006 9.780 9.780 9.400 9.400 15,940 -0.38(-3.89%)
Jun 07, 2006 9.800 9.800 9.780 9.780 3,250 -0.01(-0.10%)
Jun 06, 2006 9.790 9.790 9.790 9.790 200 -0.51(-4.95%)
Jun 05, 2006 10.30 10.30 10.30 10.30 2,275 +0.10(+0.98%)
Jun 02, 2006 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
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.