Enghouse Systems Limited (ENGH.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

30.33

-0.47

(-1.53%)

At close: 04:00PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	30.81	30.92	30.33	30.33	30.33	15,800
Apr 23, 2024	30.45	31.15	30.40	30.80	30.80	60,300
Apr 22, 2024	30.42	30.73	30.13	30.40	30.40	46,800
Apr 19, 2024	30.34	30.63	30.11	30.51	30.51	98,500
Apr 18, 2024	30.29	30.62	29.80	30.21	30.21	48,100
Apr 17, 2024	29.94	30.53	29.86	30.46	30.46	98,000
Apr 16, 2024	29.00	29.82	28.70	29.82	29.82	88,000
Apr 15, 2024	30.00	30.02	29.07	29.58	29.58	53,000
Apr 12, 2024	29.99	30.25	29.79	29.88	29.88	32,900
Apr 11, 2024	30.01	30.53	29.88	30.22	30.22	52,600
Apr 10, 2024	29.62	30.15	29.50	29.96	29.96	40,100
Apr 09, 2024	29.99	30.06	29.47	30.00	30.00	63,400
Apr 08, 2024	30.27	30.27	29.71	29.80	29.80	67,300
Apr 05, 2024	30.05	30.50	30.05	30.22	30.22	40,100
Apr 04, 2024	30.14	30.54	29.89	30.21	30.21	66,100
Apr 03, 2024	29.83	30.48	29.79	30.06	30.06	58,300
Apr 02, 2024	29.90	29.90	29.34	29.81	29.81	50,000
Apr 01, 2024	30.79	30.85	29.92	29.96	29.96	65,200
Mar 28, 2024	30.80	30.81	30.18	30.53	30.53	151,000
Mar 27, 2024	31.30	31.47	30.58	30.68	30.68	68,400
Mar 26, 2024	30.83	31.30	30.64	31.01	31.01	91,500
Mar 25, 2024	31.26	31.26	30.62	30.68	30.68	65,500
Mar 22, 2024	31.72	31.72	31.47	31.57	31.57	69,000
Mar 21, 2024	32.10	32.15	31.47	31.51	31.51	67,200
Mar 20, 2024	31.26	32.15	31.10	32.06	32.06	64,200
Mar 19, 2024	31.10	31.12	30.62	31.05	31.05	98,800
Mar 18, 2024	31.01	31.83	30.78	31.01	31.01	78,800
Mar 15, 2024	32.11	33.22	30.76	30.87	30.87	147,500
Mar 14, 2024	33.24	33.36	31.70	32.30	32.30	162,100
Mar 13, 2024	34.77	34.96	34.17	34.69	34.69	32,200
Mar 12, 2024	35.18	35.28	34.60	34.68	34.68	31,200
Mar 11, 2024	34.52	35.30	34.52	35.18	35.18	33,100
Mar 08, 2024	35.42	35.45	34.55	34.70	34.70	20,300
Mar 07, 2024	34.12	35.98	34.12	35.34	35.34	74,700
Mar 06, 2024	34.01	34.56	33.87	34.36	34.36	36,500
Mar 05, 2024	35.01	35.01	33.68	33.74	33.74	58,500
Mar 04, 2024	35.50	35.88	35.12	35.13	35.13	36,200
Mar 01, 2024	35.31	36.07	35.20	35.85	35.85	24,400
Feb 29, 2024	36.51	37.00	35.36	35.48	35.48	71,300
Feb 28, 2024	35.94	36.54	35.80	36.35	36.35	61,900
Feb 27, 2024	36.18	36.26	35.43	36.16	36.16	47,400
Feb 26, 2024	35.28	36.20	34.44	36.03	36.03	108,800
Feb 23, 2024	34.58	35.17	34.35	35.12	35.12	68,900
Feb 22, 2024	34.06	34.72	34.06	34.59	34.59	57,000
Feb 21, 2024	34.01	34.20	33.23	33.85	33.85	79,400
Feb 20, 2024	34.92	35.00	34.19	34.50	34.50	19,200
Feb 16, 2024	35.04	35.40	34.40	35.02	35.02	68,600
Feb 15, 2024	35.01	35.27	34.48	35.23	35.23	26,900
Feb 14, 2024	34.65	35.50	34.65	35.46	35.46	30,000
Feb 14, 2024	0.22 Dividend
Feb 13, 2024	34.78	34.78	34.01	34.65	34.43	29,300
Feb 12, 2024	36.29	36.31	35.20	35.32	35.10	25,000
Feb 09, 2024	36.11	36.56	36.00	36.29	36.06	25,000
Feb 08, 2024	36.49	36.49	35.87	36.38	36.15	49,600
Feb 07, 2024	35.52	36.28	35.51	36.16	35.93	28,200
Feb 06, 2024	35.98	35.98	34.80	35.50	35.27	48,200
Feb 05, 2024	36.69	36.71	35.65	35.88	35.65	39,500
Feb 02, 2024	37.56	37.56	37.15	37.18	36.94	15,200
Feb 01, 2024	37.72	37.74	37.11	37.58	37.34	61,500
Jan 31, 2024	38.22	38.22	37.14	37.40	37.16	86,800
Jan 30, 2024	37.91	38.47	37.55	37.64	37.40	44,800
Jan 29, 2024	37.54	38.18	37.48	38.18	37.94	68,300
Jan 26, 2024	37.18	37.65	37.15	37.45	37.21	32,200
Jan 25, 2024	37.23	37.35	36.73	37.29	37.05	53,300
Jan 24, 2024	37.48	37.51	36.82	37.13	36.89	41,600
Jan 23, 2024	36.76	37.42	36.64	37.37	37.13	67,800
Jan 22, 2024	36.35	36.80	35.82	36.42	36.19	74,700
Jan 19, 2024	36.85	36.85	35.66	36.33	36.10	103,500
Jan 18, 2024	36.62	36.96	36.45	36.83	36.60	58,600
Jan 17, 2024	36.91	36.91	35.98	36.54	36.31	107,100
Jan 16, 2024	36.86	37.25	36.56	37.17	36.93	42,200
Jan 15, 2024	37.12	37.40	36.79	36.86	36.63	36,000
Jan 12, 2024	36.33	37.29	35.90	37.24	37.00	147,300
Jan 11, 2024	36.08	36.30	35.82	36.13	35.90	25,100
Jan 10, 2024	36.04	36.08	35.61	35.90	35.67	117,000
Jan 09, 2024	35.63	36.37	35.45	36.13	35.90	94,300
Jan 08, 2024	34.85	35.73	34.85	35.63	35.40	51,300
Jan 05, 2024	34.50	35.08	34.50	34.89	34.67	62,500
Jan 04, 2024	33.94	34.52	33.94	34.52	34.30	62,200
Jan 03, 2024	33.98	34.20	33.75	34.09	33.87	69,500
Jan 02, 2024	35.10	35.14	33.80	34.25	34.03	116,100
Dec 29, 2023	34.98	35.31	34.76	35.10	34.88	55,400
Dec 28, 2023	35.74	35.75	35.17	35.17	34.95	29,400
Dec 27, 2023	35.56	35.57	35.36	35.47	35.24	50,200
Dec 22, 2023	35.49	35.55	35.19	35.51	35.28	65,800
Dec 21, 2023	35.00	35.23	34.71	35.19	34.97	71,700
Dec 20, 2023	34.99	35.20	34.19	34.87	34.65	81,600
Dec 19, 2023	34.46	35.22	34.46	34.83	34.61	69,500
Dec 18, 2023	34.88	35.23	33.76	34.67	34.45	88,500
Dec 15, 2023	33.22	35.96	33.22	34.68	34.46	142,500
Dec 14, 2023	33.69	34.01	33.25	33.35	33.14	82,400
Dec 13, 2023	33.45	33.74	33.20	33.66	33.45	95,100
Dec 12, 2023	33.43	33.66	33.20	33.28	33.07	65,100
Dec 11, 2023	33.68	33.68	33.15	33.38	33.17	47,200
Dec 08, 2023	33.71	34.13	33.55	33.63	33.42	72,100
Dec 07, 2023	33.95	34.14	33.57	33.72	33.51	109,100
Dec 06, 2023	33.87	34.36	33.87	33.90	33.68	50,800
Dec 05, 2023	33.84	34.44	33.62	33.78	33.57	92,200
Dec 04, 2023	34.18	34.39	33.88	34.04	33.82	40,800
Dec 01, 2023	34.00	34.35	33.83	34.33	34.11	64,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7314+0.0017(+0.23%)

CRUDE OIL82.95+0.14(+0.17%)

Bitcoin CAD87,467.99-3,437.95(-3.78%)

Enghouse Systems Limited (ENGH.TO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7314
+0.0017(+0.23%)

CRUDE OIL
82.95
+0.14(+0.17%)

Bitcoin CAD
87,467.99
-3,437.95(-3.78%)