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

Enghouse Sys Ltd (TSX: ENGH )

28.98 -0.66 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 7.250 7.250 7.100 7.100 6,600 -0.15(-2.07%)
May 28, 2009 7.260 7.260 7.250 7.250 4,000 -0.15(-2.03%)
May 27, 2009 7.410 7.410 7.400 7.400 6,882 -0.01(-0.13%)
May 26, 2009 7.510 7.510 7.410 7.410 5,700 -0.29(-3.77%)
May 25, 2009 7.750 7.750 7.700 7.700 3,200 -0.20(-2.53%)
May 22, 2009 7.290 7.900 7.250 7.900 9,250 +0.90(+12.86%)
May 21, 2009 6.900 7.000 6.900 7.000 17,400 +0.15(+2.19%)
May 20, 2009 6.730 6.850 6.730 6.850 13,800 +0.35(+5.38%)
May 19, 2009 6.510 6.510 6.500 6.500 1,500 +0.00(+0.00%)
May 15, 2009 6.730 6.730 6.500 6.500 164,300 +0.06(+0.93%)
May 14, 2009 6.000 6.440 6.000 6.440 8,500 +0.37(+6.10%)
May 13, 2009 6.070 6.070 6.070 6.070 0 +0.00(+0.00%)
May 12, 2009 6.070 6.070 6.070 6.070 0 +0.00(+0.00%)
May 11, 2009 6.070 6.070 6.070 6.070 400 -0.43(-6.62%)
May 08, 2009 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
May 07, 2009 6.500 6.500 6.500 6.500 769 -0.10(-1.52%)
May 06, 2009 6.620 6.620 6.600 6.600 3,200 +0.00(+0.00%)
May 05, 2009 6.610 6.610 6.600 6.600 2,000 -0.15(-2.22%)
May 04, 2009 6.240 6.750 6.750 6.750 9,300 +0.80(+13.45%)
May 01, 2009 6.000 6.000 5.950 5.950 5,400 -0.05(-0.83%)
Apr 30, 2009 6.000 6.000 6.000 6.000 6,400 +0.20(+3.45%)
Apr 29, 2009 5.790 5.800 5.790 5.800 2,000 +0.30(+5.45%)
Apr 28, 2009 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 27, 2009 5.490 5.500 5.490 5.500 11,100 +0.24(+4.56%)
Apr 24, 2009 5.200 5.260 5.200 5.260 38,112 +0.06(+1.15%)
Apr 23, 2009 5.200 5.200 5.200 5.200 300 +0.00(+0.00%)
Apr 17, 2009 5.200 5.200 5.200 0 +0.05(+0.97%)
Apr 16, 2009 5.150 5.150 5.150 5.150 500 +0.00(+0.00%)
Apr 13, 2009 5.150 5.150 5.150 0 +0.00(+0.00%)
Apr 09, 2009 5.150 5.150 5.150 5.150 8,240 +0.00(+0.00%)
Apr 08, 2009 5.150 5.150 5.150 5.150 1,000 +0.00(+0.00%)
Apr 07, 2009 5.150 5.150 5.150 5.150 950 +0.05(+0.98%)
Apr 06, 2009 5.100 5.100 5.000 5.100 800 +0.10(+2.00%)
Apr 03, 2009 5.000 5.000 5.000 5.000 1,400 -0.10(-1.96%)
Apr 02, 2009 5.100 5.100 5.100 5.100 200 +0.10(+2.00%)
Apr 01, 2009 5.000 5.000 5.000 5.000 6,020 +0.00(+0.00%)
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%)
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.