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 (%)
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%)
Jun 01, 2006 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
May 31, 2006 9.790 10.20 9.790 10.20 7,500 +0.20(+2.00%)
May 30, 2006 10.00 10.00 10.00 10.00 4,514 +0.00(+0.00%)
May 26, 2006 9.800 10.00 9.800 10.00 8,600 +0.01(+0.10%)
May 25, 2006 9.990 9.990 9.990 9.990 500 -0.01(-0.10%)
May 24, 2006 9.800 10.00 9.800 10.00 3,210 -0.24(-2.34%)
May 23, 2006 10.47 10.47 9.800 10.24 4,460 +0.44(+4.49%)
May 22, 2006 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
May 19, 2006 9.900 9.900 9.780 9.800 15,800 -0.10(-1.01%)
May 18, 2006 10.00 10.00 9.900 9.900 12,080 +0.00(+0.00%)
May 17, 2006 9.970 9.970 9.870 9.900 5,350 -0.15(-1.49%)
May 16, 2006 9.970 10.05 9.970 10.05 3,580 +0.00(+0.00%)
May 15, 2006 10.06 10.06 10.05 10.05 3,690 -0.45(-4.29%)
May 12, 2006 10.25 10.50 10.12 10.50 1,500 +0.20(+1.94%)
May 11, 2006 10.30 10.55 10.30 10.30 4,550 +0.00(+0.00%)
May 10, 2006 10.30 10.30 10.30 10.30 700 -0.20(-1.90%)
May 09, 2006 10.12 10.50 10.12 10.50 5,525 +0.38(+3.75%)
May 08, 2006 10.14 10.14 10.12 10.12 3,200 +0.00(+0.00%)
May 05, 2006 10.40 10.40 10.12 10.12 600 -0.47(-4.44%)
May 04, 2006 10.59 10.60 10.50 10.59 33,210 +0.00(+0.00%)
May 03, 2006 10.20 10.70 10.20 10.59 23,279 +0.00(+0.00%)
May 02, 2006 10.65 10.65 10.15 10.59 12,470 -0.11(-1.03%)
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.