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, 2009 6.340 6.350 6.260 6.260 6,621 +0.01(+0.16%)
Aug 28, 2009 6.250 6.250 6.250 6.250 1,300 +0.00(+0.00%)
Aug 27, 2009 6.250 6.300 6.250 6.250 61,200 -0.09(-1.42%)
Aug 26, 2009 6.230 6.340 6.230 6.340 12,500 +0.10(+1.60%)
Aug 25, 2009 6.240 6.240 6.240 0 +0.00(+0.00%)
Aug 24, 2009 6.240 6.240 6.240 6.240 500 +0.00(+0.00%)
Aug 21, 2009 6.240 6.240 6.240 6.240 500 +0.24(+4.00%)
Aug 20, 2009 6.000 6.000 6.000 0 +0.00(+0.00%)
Aug 19, 2009 6.010 6.010 6.000 6.000 4,077 -0.20(-3.23%)
Aug 18, 2009 6.200 6.200 6.200 0 +0.00(+0.00%)
Aug 17, 2009 6.200 6.200 6.200 6.200 5,400 +0.00(+0.00%)
Aug 14, 2009 6.200 6.200 6.200 6.200 5,400 +0.00(+0.00%)
Aug 13, 2009 6.200 6.200 6.200 6.200 5,400 +0.05(+0.81%)
Aug 12, 2009 6.150 6.150 6.150 0 +0.00(+0.00%)
Aug 11, 2009 6.150 6.150 6.150 6.150 1,800 +0.00(+0.00%)
Aug 10, 2009 6.150 6.150 6.150 6.150 1,800 +0.00(+0.00%)
Aug 07, 2009 6.150 6.150 6.150 0 +0.00(+0.00%)
Aug 06, 2009 6.200 6.200 6.150 6.150 5,600 -0.10(-1.60%)
Aug 05, 2009 6.260 6.260 6.250 6.250 515,600 +0.00(+0.00%)
Aug 04, 2009 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 31, 2009 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 30, 2009 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 29, 2009 6.250 6.250 6.250 6.250 4,700 +0.10(+1.63%)
Jul 28, 2009 6.150 6.150 6.150 6.150 500 +0.13(+2.16%)
Jul 27, 2009 6.020 6.020 6.020 6.020 400 -0.22(-3.53%)
Jul 24, 2009 6.000 6.240 6.000 6.240 3,300 +0.24(+4.00%)
Jul 23, 2009 6.000 6.000 6.000 6.000 1,000 +0.00(+0.00%)
Jul 22, 2009 6.050 6.050 6.000 6.000 9,000 +0.00(+0.00%)
Jul 21, 2009 6.000 6.000 6.000 6.000 4,000 +0.00(+0.00%)
Jul 20, 2009 6.000 6.000 6.000 6.000 5,500 +0.00(+0.00%)
Jul 17, 2009 6.000 6.000 6.000 6.000 1,000 +0.00(+0.00%)
Jul 16, 2009 6.000 6.000 5.990 6.000 18,400 -0.05(-0.83%)
Jul 15, 2009 6.050 6.050 6.050 6.050 4,200 +0.04(+0.67%)
Jul 14, 2009 5.900 6.050 5.900 6.010 9,500 +0.11(+1.86%)
Jul 13, 2009 5.900 5.900 5.900 5.900 6,500 +0.05(+0.85%)
Jul 10, 2009 5.850 5.850 5.850 5.850 100 +0.00(+0.00%)
Jul 09, 2009 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Jul 08, 2009 5.850 5.850 5.850 5.850 4,950 +0.00(+0.00%)
Jul 07, 2009 5.850 5.860 5.850 5.850 21,900 -0.01(-0.17%)
Jul 06, 2009 5.860 5.860 5.850 5.860 20,556 +0.00(+0.00%)
Jul 03, 2009 5.850 5.860 5.850 5.860 30,635 +0.01(+0.17%)
Jul 02, 2009 5.990 5.990 5.850 5.850 98,800 -0.14(-2.34%)
Jun 30, 2009 6.000 6.000 5.990 5.990 11,500 +0.00(+0.00%)
Jun 29, 2009 5.990 6.000 5.800 5.990 32,700 +0.19(+3.28%)
Jun 26, 2009 5.800 5.800 5.790 5.800 18,000 +0.01(+0.17%)
Jun 25, 2009 5.700 5.790 5.780 5.790 21,000 +0.03(+0.52%)
Jun 24, 2009 5.750 5.760 5.750 5.760 5,500 -0.10(-1.71%)
Jun 23, 2009 5.860 5.860 5.860 0 +0.00(+0.00%)
Jun 22, 2009 5.990 5.990 5.860 5.860 1,000 -0.14(-2.33%)
Jun 19, 2009 6.000 6.000 6.000 6.000 1,000 +0.01(+0.17%)
Jun 18, 2009 5.990 5.990 5.990 5.990 2,100 +0.00(+0.00%)
Jun 17, 2009 5.990 6.110 5.990 5.990 5,200 -0.12(-1.96%)
Jun 16, 2009 6.110 6.110 6.110 6.110 200 -0.09(-1.45%)
Jun 15, 2009 6.480 6.480 6.200 6.200 1,300 +0.05(+0.81%)
Jun 12, 2009 6.160 6.160 6.150 6.150 18,300 -0.15(-2.38%)
Jun 11, 2009 6.200 6.300 6.100 6.300 6,100 +0.01(+0.16%)
Jun 10, 2009 6.400 6.400 6.290 6.290 3,000 -0.21(-3.23%)
Jun 09, 2009 6.550 6.550 6.300 6.500 10,200 -0.09(-1.37%)
Jun 08, 2009 6.590 6.590 6.590 6.590 2,200 +0.01(+0.15%)
Jun 05, 2009 6.610 6.610 6.400 6.580 8,800 -0.14(-2.08%)
Jun 04, 2009 6.750 6.750 6.710 6.720 3,000 -0.03(-0.44%)
Jun 03, 2009 7.000 7.000 6.750 6.750 7,754 -0.26(-3.71%)
Jun 02, 2009 7.050 7.050 7.000 7.010 5,500 +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.