Skip to main content
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 (%)
Feb 26, 2010 8.100 8.100 8.040 8.100 3,416 +0.10(+1.25%)
Feb 25, 2010 7.890 8.250 7.890 8.000 12,350 +0.30(+3.90%)
Feb 24, 2010 7.700 7.700 7.700 0 +0.00(+0.00%)
Feb 23, 2010 7.940 7.940 7.700 7.700 5,920 -0.08(-1.03%)
Feb 22, 2010 7.800 7.800 7.780 7.780 21,050 -0.02(-0.26%)
Feb 19, 2010 7.810 7.810 7.800 7.800 1,600 +0.00(+0.00%)
Feb 18, 2010 7.850 7.900 7.800 7.800 2,950 -0.05(-0.64%)
Feb 17, 2010 7.810 7.900 7.800 7.850 3,400 -0.05(-0.63%)
Feb 16, 2010 8.000 8.000 7.900 7.900 2,500 -0.10(-1.25%)
Feb 12, 2010 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 11, 2010 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 10, 2010 8.000 8.000 7.900 8.000 35,169 +0.10(+1.27%)
Feb 09, 2010 7.900 7.900 7.900 7.900 2,100 -0.01(-0.13%)
Feb 08, 2010 7.910 7.910 7.910 7.910 700 -0.07(-0.88%)
Feb 05, 2010 7.980 7.980 7.980 7.980 200 +0.00(+0.00%)
Feb 04, 2010 8.000 8.000 7.980 7.980 11,950 -0.02(-0.25%)
Feb 03, 2010 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 02, 2010 7.910 8.000 7.910 8.000 15,600 +0.00(+0.00%)
Feb 01, 2010 7.910 8.100 7.910 8.000 21,235 +0.05(+0.63%)
Jan 29, 2010 7.950 7.950 7.950 7.950 610 +0.05(+0.63%)
Jan 28, 2010 7.940 7.940 7.900 7.900 3,000 -0.04(-0.50%)
Jan 27, 2010 7.950 7.950 7.940 7.940 2,700 -0.06(-0.75%)
Jan 26, 2010 8.000 8.000 8.000 8.000 6,585 +0.00(+0.00%)
Jan 25, 2010 8.090 8.100 8.000 8.000 6,400 -0.20(-2.44%)
Jan 22, 2010 8.190 8.200 8.190 8.200 10,090 +0.00(+0.00%)
Jan 21, 2010 8.250 8.250 8.050 8.200 20,500 +0.10(+1.23%)
Jan 20, 2010 8.250 8.250 8.100 8.100 15,560 -0.14(-1.70%)
Jan 19, 2010 8.470 8.480 8.150 8.240 3,400 +0.00(+0.00%)
Jan 18, 2010 8.310 8.310 8.240 8.240 27,400 +0.00(+0.00%)
Jan 15, 2010 8.240 8.240 8.000 8.240 5,504 +0.06(+0.73%)
Jan 14, 2010 8.180 8.180 8.180 8.180 200 -0.31(-3.65%)
Jan 13, 2010 8.440 8.490 8.420 8.490 4,090 +0.04(+0.47%)
Jan 12, 2010 8.450 8.450 8.450 8.450 100 +0.35(+4.32%)
Jan 11, 2010 8.150 8.330 8.100 8.100 7,395 -0.10(-1.22%)
Jan 08, 2010 8.100 8.450 8.100 8.200 7,320 +0.10(+1.23%)
Jan 07, 2010 8.020 8.260 8.010 8.100 23,020 -0.10(-1.22%)
Jan 06, 2010 8.270 8.340 8.140 8.200 14,220 -0.16(-1.91%)
Jan 05, 2010 8.650 8.660 8.260 8.360 27,770 -0.30(-3.46%)
Jan 04, 2010 8.670 8.750 8.650 8.660 8,600 +0.06(+0.70%)
Dec 31, 2009 8.600 8.600 8.600 0 -0.05(-0.58%)
Dec 30, 2009 8.710 8.800 8.650 8.650 16,850 -0.19(-2.15%)
Dec 29, 2009 8.890 8.890 8.700 8.840 23,300 +0.24(+2.79%)
Dec 24, 2009 8.630 8.630 8.600 8.600 13,200 -0.03(-0.35%)
Dec 23, 2009 8.610 8.630 8.600 8.630 53,100 +0.03(+0.35%)
Dec 22, 2009 8.600 8.630 8.600 8.600 40,850 +0.00(+0.00%)
Dec 21, 2009 8.340 8.880 8.340 8.600 26,210 +0.42(+5.13%)
Dec 18, 2009 7.750 8.180 7.720 8.180 41,700 +0.32(+4.07%)
Dec 17, 2009 7.860 8.000 7.850 7.860 7,064 -0.14(-1.75%)
Dec 16, 2009 7.750 8.000 7.750 8.000 21,900 +0.07(+0.88%)
Dec 15, 2009 7.760 8.000 7.600 7.930 335,080 -0.15(-1.86%)
Dec 14, 2009 7.590 8.080 7.500 8.080 30,600 +0.58(+7.73%)
Dec 11, 2009 7.500 7.500 7.500 7.500 5,100 -0.05(-0.66%)
Dec 10, 2009 7.560 7.560 7.550 7.550 52,500 -0.15(-1.95%)
Dec 09, 2009 7.500 7.700 7.500 7.700 202,400 +0.30(+4.05%)
Dec 08, 2009 7.410 7.410 7.400 7.400 1,300 -0.10(-1.33%)
Dec 07, 2009 7.500 7.510 7.500 7.500 25,150 +0.00(+0.00%)
Dec 04, 2009 7.510 7.510 7.500 7.500 1,600 +0.00(+0.00%)
Dec 03, 2009 7.510 7.510 7.400 7.500 13,900 -0.05(-0.66%)
Dec 02, 2009 7.750 7.750 7.550 7.550 4,000 +0.15(+2.03%)
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.