Enghouse Sys Ltd (TSX: ENGH )

57.24 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 57.39 58.19 57.18 57.24 134,798 -0.13(-0.23%)
Apr 21, 2021 57.00 57.38 56.51 57.37 59,223 +0.42(+0.74%)
Apr 20, 2021 58.00 58.10 56.88 56.95 90,016 -1.16(-2.00%)
Apr 19, 2021 59.00 59.30 58.01 58.11 104,818 -0.58(-0.99%)
Apr 16, 2021 59.15 59.15 58.16 58.69 78,692 -0.53(-0.89%)
Apr 15, 2021 59.15 59.28 58.72 59.22 53,354 +0.60(+1.02%)
Apr 14, 2021 59.98 60.03 58.62 58.62 81,154 -1.32(-2.20%)
Apr 13, 2021 59.48 60.07 58.82 59.94 85,473 +0.62(+1.05%)
Apr 12, 2021 59.10 59.38 58.65 59.32 90,815 +0.12(+0.20%)
Apr 09, 2021 60.87 60.87 58.80 59.20 170,356 -1.91(-3.13%)
Apr 08, 2021 60.68 61.13 59.94 61.11 70,604 +1.06(+1.77%)
Apr 07, 2021 59.76 60.42 59.65 60.05 95,855 +0.30(+0.50%)
Apr 06, 2021 59.55 60.25 58.99 59.75 100,971 +0.20(+0.34%)
Apr 05, 2021 61.17 61.17 59.55 59.55 162,711 -1.15(-1.89%)
Apr 01, 2021 60.70 60.70 60.70 0 +2.41(+4.13%)
Mar 31, 2021 59.56 60.23 58.26 58.29 155,804 -0.90(-1.52%)
Mar 30, 2021 58.98 59.72 58.72 59.19 59,057 -0.07(-0.12%)
Mar 29, 2021 59.88 60.35 58.67 59.26 297,473 -0.93(-1.55%)
Mar 26, 2021 61.16 61.16 59.03 60.19 155,158 -0.79(-1.30%)
Mar 25, 2021 61.39 61.41 59.66 60.98 212,532 -0.72(-1.17%)
Mar 24, 2021 62.07 62.07 60.67 61.70 241,786 -0.25(-0.40%)
Mar 23, 2021 62.08 62.30 61.62 61.95 151,613 -0.13(-0.21%)
Mar 22, 2021 61.79 62.94 61.75 62.08 129,954 +0.15(+0.24%)
Mar 19, 2021 60.49 62.18 60.49 61.93 1,031,433 +1.69(+2.81%)
Mar 18, 2021 60.82 60.90 60.17 60.24 175,201 -1.06(-1.73%)
Mar 17, 2021 61.75 61.90 60.99 61.30 242,194 -0.57(-0.92%)
Mar 16, 2021 61.54 62.25 61.48 61.87 317,317 +0.82(+1.34%)
Mar 15, 2021 61.14 61.16 59.84 61.05 287,948 -0.36(-0.59%)
Mar 12, 2021 60.98 61.45 59.32 61.41 203,861 -0.19(-0.31%)
Mar 11, 2021 59.64 62.00 59.64 61.60 196,274 +2.34(+3.95%)
Mar 10, 2021 59.54 59.64 58.30 59.26 281,132 -0.09(-0.15%)
Mar 09, 2021 57.50 59.57 57.50 59.35 176,598 +2.83(+5.01%)
Mar 08, 2021 56.02 57.58 55.77 56.52 135,593 +0.22(+0.39%)
Mar 05, 2021 55.59 56.49 54.70 56.30 215,835 +0.90(+1.62%)
Mar 04, 2021 56.06 56.54 54.50 55.40 176,870 -1.03(-1.83%)
Mar 03, 2021 57.24 57.24 55.53 56.43 185,728 -0.75(-1.31%)
Mar 02, 2021 56.70 57.29 55.84 57.18 106,951 +0.75(+1.33%)
Mar 01, 2021 56.07 56.57 55.23 56.43 164,495 +1.17(+2.12%)
Feb 26, 2021 55.27 56.13 54.90 55.26 261,637 +0.41(+0.75%)
Feb 25, 2021 55.00 55.72 54.36 54.85 187,674 -0.25(-0.45%)
Feb 24, 2021 55.02 55.50 54.00 55.10 200,545 +0.00(+0.00%)
Feb 23, 2021 56.30 56.36 54.12 55.10 236,859 -1.40(-2.48%)
Feb 22, 2021 58.69 59.00 56.48 56.50 138,650 -2.35(-3.99%)
Feb 19, 2021 58.40 59.48 58.36 58.85 161,215 +0.41(+0.70%)
Feb 18, 2021 57.51 59.35 57.51 58.44 101,354 +0.71(+1.23%)
Feb 17, 2021 59.50 59.94 57.57 57.73 140,624 -1.80(-3.02%)
Feb 16, 2021 59.87 60.70 59.52 59.53 103,986 -0.34(-0.57%)
Feb 12, 2021 59.87 59.87 59.87 0 -0.78(-1.29%)
Feb 11, 2021 60.78 61.01 59.96 60.65 68,641 +0.22(+0.36%)
Feb 10, 2021 61.17 61.20 59.72 60.43 80,750 -0.39(-0.64%)
Feb 09, 2021 60.77 61.65 60.49 60.82 123,090 -0.54(-0.88%)
Feb 08, 2021 60.69 61.99 60.69 61.36 170,657 +0.66(+1.09%)
Feb 05, 2021 61.10 61.89 60.40 60.70 112,821 -0.26(-0.43%)
Feb 04, 2021 61.12 61.60 60.60 60.96 37,739 +0.18(+0.30%)
Feb 03, 2021 61.74 62.02 60.65 60.78 117,009 -0.78(-1.27%)
Feb 02, 2021 61.28 62.25 60.64 61.56 66,870 +0.81(+1.33%)
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.