Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enghouse Sys Ltd (TSX: ENGH )

27.34 -0.33 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.000 5.000 5.000 5.000 133,065 +0.00(+0.00%)
Mar 30, 2009 5.000 5.000 5.000 5.000 21,800 +0.00(+0.00%)
Mar 26, 2009 5.000 5.010 5.000 5.000 16,200 +0.00(+0.00%)
Mar 25, 2009 5.000 5.010 5.000 5.000 13,500 +0.00(+0.00%)
Mar 24, 2009 5.180 5.180 5.000 5.000 42,190 +0.09(+1.83%)
Mar 23, 2009 4.980 5.000 4.910 4.910 34,800 -0.09(-1.80%)
Mar 20, 2009 5.000 5.000 5.000 5.000 10,000 +0.00(+0.00%)
Mar 19, 2009 4.860 5.010 4.860 5.000 22,300 +0.00(+0.00%)
Mar 18, 2009 5.010 5.070 5.000 5.000 107,700 +0.04(+0.81%)
Mar 17, 2009 4.920 4.960 4.920 4.960 6,700 -0.19(-3.69%)
Mar 16, 2009 5.150 5.160 5.000 5.150 2,500 +0.15(+3.00%)
Mar 13, 2009 4.560 5.040 4.560 5.000 66,700 +0.42(+9.17%)
Mar 12, 2009 5.090 5.140 4.480 4.580 25,485 -0.22(-4.58%)
Mar 11, 2009 4.900 4.900 4.800 4.800 1,700 +0.08(+1.69%)
Mar 10, 2009 4.720 4.720 0 +0.00(+0.00%)
Mar 09, 2009 4.950 4.950 4.590 4.720 17,900 -0.23(-4.65%)
Mar 06, 2009 4.950 4.950 4.950 4.950 14,800 +0.00(+0.00%)
Mar 05, 2009 4.950 4.950 4.950 4.950 14,400 +0.00(+0.00%)
Mar 04, 2009 4.960 4.960 4.950 4.950 17,533 +0.04(+0.81%)
Mar 02, 2009 5.000 5.000 4.910 4.910 1,621 -0.09(-1.80%)
Feb 27, 2009 5.000 5.010 5.000 5.000 16,400 +0.00(+0.00%)
Feb 26, 2009 5.010 5.010 5.000 5.000 19,600 +0.00(+0.00%)
Feb 25, 2009 5.000 5.000 5.000 5.000 14,400 +0.00(+0.00%)
Feb 24, 2009 5.010 5.010 5.000 5.000 16,900 -0.01(-0.20%)
Feb 23, 2009 5.150 5.150 5.010 5.010 14,500 -0.14(-2.72%)
Feb 20, 2009 5.150 5.150 5.150 5.150 14,400 +0.00(+0.00%)
Feb 19, 2009 5.010 5.160 5.000 5.150 65,900 +0.00(+0.00%)
Feb 18, 2009 5.150 5.150 5.150 5.150 20,400 +0.00(+0.00%)
Feb 17, 2009 5.160 5.160 5.150 5.150 25,100 +0.00(+0.00%)
Feb 13, 2009 5.150 5.150 5.150 5.150 2,000 +0.00(+0.00%)
Feb 12, 2009 5.200 5.200 5.150 5.150 34,290 +0.15(+3.00%)
Feb 11, 2009 5.000 5.000 0 +0.00(+0.00%)
Feb 10, 2009 5.000 5.000 0 +0.00(+0.00%)
Feb 09, 2009 5.000 5.000 5.000 5.000 13,400 -0.20(-3.85%)
Feb 06, 2009 5.200 5.200 5.200 5.200 14,400 +0.00(+0.00%)
Feb 05, 2009 5.490 5.500 5.200 5.200 16,302 +0.11(+2.16%)
Feb 04, 2009 5.090 5.090 5.090 5.090 14,400 +0.00(+0.00%)
Feb 03, 2009 5.100 5.110 5.090 5.090 63,700 +0.09(+1.80%)
Feb 02, 2009 5.100 5.110 5.000 5.000 10,275 -0.10(-1.96%)
Jan 30, 2009 5.100 5.100 5.100 5.100 100 +0.00(+0.00%)
Jan 29, 2009 5.100 5.100 0 +0.00(+0.00%)
Jan 28, 2009 5.110 5.110 5.100 5.100 18,000 +0.00(+0.00%)
Jan 27, 2009 5.200 5.200 5.100 5.100 19,300 +0.05(+0.99%)
Jan 26, 2009 5.050 5.050 0 +0.00(+0.00%)
Jan 23, 2009 5.060 5.060 5.050 5.050 3,000 +0.01(+0.20%)
Jan 22, 2009 5.050 5.050 5.040 5.040 10,000 +0.00(+0.00%)
Jan 21, 2009 5.050 5.050 5.040 5.040 7,000 +0.01(+0.20%)
Jan 20, 2009 5.030 5.030 0 +0.00(+0.00%)
Jan 19, 2009 5.040 5.040 5.030 5.030 1,700 +0.00(+0.00%)
Jan 16, 2009 5.010 5.290 5.000 5.030 2,300 +0.03(+0.60%)
Jan 15, 2009 5.240 5.240 5.000 5.000 4,500 +0.00(+0.00%)
Jan 14, 2009 5.240 5.240 5.000 5.000 402,800 -0.10(-1.96%)
Jan 13, 2009 5.000 5.250 5.000 5.100 10,500 +0.10(+2.00%)
Jan 12, 2009 5.000 5.000 4.980 5.000 478,400 +0.13(+2.67%)
Jan 09, 2009 4.870 4.870 0 +0.00(+0.00%)
Jan 08, 2009 4.860 4.870 4.850 4.870 3,900 -0.13(-2.60%)
Jan 07, 2009 5.000 5.000 0 +0.00(+0.00%)
Jan 06, 2009 4.800 5.000 4.800 5.000 17,850 +0.20(+4.17%)
Jan 05, 2009 4.890 4.890 4.800 4.800 4,300 -0.15(-3.03%)
Jan 02, 2009 4.500 4.950 4.500 4.950 1,300 +0.45(+10.00%)
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.