Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enghouse Sys Ltd (TSX: ENGH )

30.54 +1.36 (+4.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 30, 2010 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 29, 2010 8.500 8.500 8.500 8.500 400 +0.00(+0.00%)
Jul 28, 2010 8.480 8.510 8.460 8.500 7,200 +0.10(+1.19%)
Jul 27, 2010 8.400 8.400 8.400 8.400 500 +0.20(+2.44%)
Jul 26, 2010 8.440 8.450 8.200 8.200 4,000 -0.05(-0.61%)
Jul 23, 2010 8.250 8.250 8.250 0 +0.00(+0.00%)
Jul 22, 2010 8.250 8.310 8.250 8.250 3,000 +0.00(+0.00%)
Jul 21, 2010 8.270 8.270 8.250 8.250 2,500 -0.15(-1.79%)
Jul 20, 2010 8.400 8.400 8.350 8.400 6,200 +0.04(+0.48%)
Jul 19, 2010 8.490 8.500 8.360 8.360 1,250 -0.04(-0.48%)
Jul 16, 2010 8.500 8.500 8.400 8.400 1,787 +0.05(+0.60%)
Jul 15, 2010 8.260 8.350 8.250 8.350 1,100 +0.00(+0.00%)
Jul 14, 2010 8.490 8.500 8.350 8.350 2,650 +0.20(+2.45%)
Jul 13, 2010 8.370 8.380 7.750 8.150 172,100 +0.40(+5.16%)
Jul 12, 2010 7.840 7.840 7.750 7.750 278,687 +0.00(+0.00%)
Jul 09, 2010 7.900 7.900 7.750 7.750 5,675 -0.05(-0.64%)
Jul 08, 2010 7.800 7.800 7.800 7.800 2,500 +0.00(+0.00%)
Jul 07, 2010 7.600 7.800 7.600 7.800 4,400 +0.15(+1.96%)
Jul 06, 2010 8.000 8.000 7.650 7.650 42,600 -0.45(-5.56%)
Jul 02, 2010 7.990 8.100 7.950 8.100 18,300 +0.20(+2.53%)
Jun 30, 2010 8.000 8.150 7.900 7.900 23,200 -0.10(-1.25%)
Jun 29, 2010 8.250 8.250 8.000 8.000 114,775 -0.40(-4.76%)
Jun 25, 2010 8.350 8.400 8.350 8.400 2,300 +0.05(+0.60%)
Jun 24, 2010 8.550 8.550 8.350 8.350 8,200 -0.25(-2.91%)
Jun 23, 2010 8.600 8.600 8.600 8.600 1,700 -0.10(-1.15%)
Jun 22, 2010 8.700 8.700 8.550 8.700 5,000 +0.00(+0.00%)
Jun 21, 2010 8.650 8.700 8.650 8.700 4,985 -0.01(-0.11%)
Jun 18, 2010 8.800 8.800 8.710 8.710 4,500 -0.04(-0.46%)
Jun 17, 2010 8.910 8.910 8.750 8.750 18,800 -0.25(-2.78%)
Jun 16, 2010 9.010 9.010 9.000 9.000 2,000 +0.00(+0.00%)
Jun 15, 2010 9.010 9.010 9.000 9.000 3,500 +0.00(+0.00%)
Jun 14, 2010 9.000 9.250 9.000 9.000 26,700 +0.00(+0.00%)
Jun 11, 2010 9.000 9.000 9.000 9.000 4,300 +0.00(+0.00%)
Jun 10, 2010 9.010 9.010 9.000 9.000 2,200 +0.09(+1.01%)
Jun 09, 2010 9.240 9.250 8.910 8.910 2,100 +0.01(+0.11%)
Jun 08, 2010 8.900 8.900 8.900 8.900 500 -0.10(-1.11%)
Jun 07, 2010 9.240 9.250 9.000 9.000 5,800 -0.15(-1.64%)
Jun 04, 2010 9.490 9.490 9.150 9.150 3,000 -0.05(-0.54%)
Jun 03, 2010 8.600 9.200 8.600 9.200 16,900 +0.70(+8.24%)
Jun 02, 2010 8.500 8.500 8.500 0 +0.00(+0.00%)
Jun 01, 2010 8.600 8.600 8.500 8.500 238,200 -0.10(-1.16%)
May 31, 2010 8.590 8.600 8.590 8.600 2,623 +0.20(+2.38%)
May 28, 2010 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
May 27, 2010 8.400 8.400 8.400 8.400 1,000 +0.00(+0.00%)
May 26, 2010 8.400 8.400 8.400 8.400 3,000 +0.00(+0.00%)
May 25, 2010 8.410 8.410 8.400 8.400 17,200 -0.10(-1.18%)
May 21, 2010 8.400 8.500 8.400 8.500 1,900 +0.10(+1.19%)
May 20, 2010 8.450 8.500 8.400 8.400 5,700 -0.05(-0.59%)
May 19, 2010 8.450 8.450 8.450 0 +0.00(+0.00%)
May 18, 2010 8.460 8.460 8.450 8.450 700 -0.05(-0.59%)
May 17, 2010 8.500 8.500 8.500 8.500 700 +0.00(+0.00%)
May 14, 2010 8.500 8.500 8.460 8.500 4,150 +0.00(+0.00%)
May 13, 2010 8.420 8.500 8.400 8.500 5,000 +0.00(+0.00%)
May 12, 2010 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
May 11, 2010 8.500 8.500 8.500 8.500 2,300 +0.10(+1.19%)
May 10, 2010 8.470 8.500 8.400 8.400 16,880 +0.14(+1.69%)
May 07, 2010 8.260 8.260 8.260 8.260 0 +0.00(+0.00%)
May 06, 2010 8.500 8.510 8.250 8.260 4,000 +0.06(+0.73%)
May 05, 2010 8.250 8.250 8.200 8.200 5,300 -0.12(-1.44%)
May 04, 2010 8.350 8.410 8.320 8.320 6,050 -0.18(-2.12%)
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.