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 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%)
May 01, 2006 10.70 10.70 10.45 10.70 5,177 +0.00(+0.00%)
Apr 28, 2006 10.70 10.70 10.70 10.70 0 +0.50(+4.90%)
Apr 27, 2006 10.35 10.90 10.20 10.20 261,475 +0.00(+0.00%)
Apr 26, 2006 10.40 10.40 10.20 10.20 8,065 -0.25(-2.39%)
Apr 25, 2006 10.80 10.80 10.28 10.45 3,430 -0.36(-3.33%)
Apr 24, 2006 10.95 11.00 10.81 10.81 2,400 -0.14(-1.28%)
Apr 21, 2006 11.04 11.04 10.95 10.95 5,605 -0.14(-1.26%)
Apr 20, 2006 11.15 11.18 11.00 11.09 18,919 -0.05(-0.45%)
Apr 19, 2006 11.00 11.15 11.00 11.14 14,521 +0.05(+0.45%)
Apr 18, 2006 11.00 11.10 11.00 11.09 30,705 +0.09(+0.82%)
Apr 17, 2006 10.90 11.00 10.90 11.00 15,290 +0.00(+0.00%)
Apr 13, 2006 11.00 11.00 10.85 11.00 39,085 +0.00(+0.00%)
Apr 12, 2006 10.99 11.01 10.99 11.00 4,400 -0.01(-0.09%)
Apr 11, 2006 11.00 11.02 10.93 11.01 98,005 +0.02(+0.18%)
Apr 10, 2006 10.92 11.00 10.85 10.99 24,405 +0.07(+0.64%)
Apr 07, 2006 10.88 10.93 10.77 10.92 10,150 +0.07(+0.65%)
Apr 06, 2006 10.70 10.85 10.63 10.85 104,761 +0.15(+1.40%)
Apr 05, 2006 10.74 10.74 10.69 10.70 16,339 +0.00(+0.00%)
Apr 04, 2006 10.80 10.80 10.50 10.70 47,320 -0.10(-0.93%)
Apr 03, 2006 10.34 10.80 10.34 10.80 122,500 +0.45(+4.35%)
Mar 31, 2006 10.35 10.35 10.10 10.35 29,125 +0.10(+0.98%)
Mar 30, 2006 10.30 10.30 10.25 10.25 17,507 -0.05(-0.49%)
Mar 29, 2006 10.25 10.30 10.25 10.30 3,900 +0.00(+0.00%)
Mar 28, 2006 10.25 10.39 10.20 10.30 32,000 +0.05(+0.49%)
Mar 27, 2006 10.50 10.50 9.800 10.25 21,444 -0.25(-2.38%)
Mar 24, 2006 10.49 10.50 10.25 10.50 8,604 +0.60(+6.06%)
Mar 21, 2006 9.750 9.950 9.500 9.900 9,480 +0.15(+1.54%)
Mar 20, 2006 9.700 9.750 9.500 9.750 13,585 -0.10(-1.02%)
Mar 17, 2006 9.510 9.850 9.500 9.850 19,300 -0.08(-0.81%)
Mar 16, 2006 9.950 10.00 9.930 9.930 82,900 -0.02(-0.20%)
Mar 15, 2006 9.990 10.00 9.750 9.950 14,899 +0.10(+1.02%)
Mar 14, 2006 9.750 9.850 9.750 9.850 24,860 -0.14(-1.40%)
Mar 13, 2006 9.990 9.990 9.750 9.990 6,500 +0.19(+1.94%)
Mar 10, 2006 9.650 9.950 9.650 9.800 25,810 +0.15(+1.55%)
Mar 09, 2006 9.350 9.700 9.350 9.650 157,430 +0.44(+4.78%)
Mar 08, 2006 9.150 9.400 9.100 9.210 45,090 +0.46(+5.26%)
Mar 07, 2006 8.940 8.940 8.750 8.750 4,332 +0.00(+0.00%)
Mar 06, 2006 8.700 8.750 8.750 8.750 400 -0.05(-0.57%)
Mar 03, 2006 8.800 8.850 8.800 8.800 22,200 +0.00(+0.00%)
Mar 02, 2006 8.800 8.800 8.710 8.800 7,520 +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.