Canada markets close in 2 hours 38 minutes

Enghouse Systems Limited (EGHSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
21.68+0.18 (+0.84%)
As of 10:26AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.6821.6821.6821.6821.68300
May 02, 202421.5021.5021.5021.5021.504,000
May 01, 202422.0022.0022.0022.0022.002,000
Apr 30, 202421.8121.8121.8121.8121.811,400
Apr 29, 202421.8121.8121.8121.8121.815,900
Apr 26, 202421.8121.8121.8121.8121.81900
Apr 25, 202421.0021.0021.0021.0021.001,200
Apr 24, 202421.0021.0021.0021.0021.00-
Apr 23, 202421.0021.0021.0021.0021.004,500
Apr 22, 202421.0021.0021.0021.0021.004,500
Apr 19, 202421.0021.0021.0021.0021.00-
Apr 18, 202421.0021.0021.0021.0021.003,300
Apr 17, 202421.0021.0021.0021.0021.0012,000
Apr 16, 202421.0021.0021.0021.0021.001,900
Apr 15, 202422.1722.1722.1722.1722.171,800
Apr 12, 202422.1722.1722.1722.1722.17300
Apr 11, 202422.1722.1722.1722.1722.17400
Apr 10, 202421.9221.9221.9221.9221.922,600
Apr 09, 202421.8921.9221.8921.9221.925,000
Apr 08, 202422.2822.2822.2822.2822.281,500
Apr 05, 202422.2822.2822.2822.2822.28500
Apr 04, 202422.3622.5322.2822.2822.282,800
Apr 03, 202422.2722.2722.2722.2722.27400
Apr 02, 202422.6522.6522.6522.6522.652,900
Apr 01, 202422.6522.6522.6522.6522.652,400
Mar 28, 202422.6522.6522.6522.6522.6512,100
Mar 27, 202422.7022.7022.6522.6522.654,100
Mar 26, 202422.8222.8222.8222.8222.823,700
Mar 25, 202422.8222.8222.8222.8222.823,700
Mar 22, 202423.1923.1923.1923.1923.194,200
Mar 21, 202423.7023.7023.5723.5723.578,300
Mar 20, 202422.9622.9622.9622.9622.962,200
Mar 19, 202422.8022.8022.5222.5222.5211,000
Mar 18, 202423.0023.0022.9922.9922.998,500
Mar 15, 202423.2723.2722.9022.9022.904,500
Mar 14, 202424.1824.1923.9924.1924.1928,300
Mar 13, 202425.8025.8025.8025.8025.804,900
Mar 12, 202426.4826.4826.4826.4826.482,500
Mar 11, 202426.4826.4826.4826.4826.485,700
Mar 08, 202426.4826.4826.4826.4826.48-
Mar 07, 202426.4826.4826.4826.4826.482,500
Mar 06, 202426.4826.4826.4826.4826.481,500
Mar 05, 202426.4826.4826.4826.4826.481,000
Mar 04, 202426.3726.4826.3726.4826.48900
Mar 01, 202426.3526.3526.3526.3526.35-
Feb 29, 202426.4526.4526.3526.3526.356,400
Feb 28, 202425.0325.0325.0325.0325.033,400
Feb 27, 202425.0325.0325.0325.0325.033,800
Feb 26, 202425.0325.0325.0325.0325.038,200
Feb 23, 202425.0325.0325.0325.0325.033,200
Feb 22, 202425.0325.0325.0325.0325.0319,400
Feb 21, 202425.0325.0325.0325.0325.031,400
Feb 20, 202426.7726.7726.7726.7726.771,000
Feb 16, 202426.7726.7726.7726.7726.77-
Feb 15, 202426.7726.7726.7726.7726.77300
Feb 14, 202426.7726.7726.7726.7726.771,600
Feb 13, 202426.7726.7726.7726.7726.771,700
Feb 12, 202426.7726.7726.7726.7726.77400
Feb 09, 202426.7726.7726.7726.7726.77400
Feb 08, 202426.7726.7726.7726.7726.77-
Feb 07, 202426.7026.7726.7026.7726.771,400
Feb 06, 202428.3428.3428.3428.3428.34900
Feb 05, 202428.3428.3428.3428.3428.34-
Feb 02, 202428.3428.3428.3428.3428.34-
Feb 01, 202428.3428.3428.3428.3428.34600
Jan 31, 202428.3428.3428.3428.3428.34900
Jan 30, 202428.3428.3428.3428.3428.34300
Jan 29, 202428.3428.3428.3428.3428.34400
Jan 26, 202428.0028.0028.0028.0028.002,400
Jan 25, 202427.5727.5727.5727.5727.573,600
Jan 24, 202426.9026.9026.9026.9026.90900
Jan 23, 202426.9026.9026.9026.9026.903,600
Jan 22, 202426.9026.9026.9026.9026.903,400
Jan 19, 202427.8327.8327.8327.8327.83400
Jan 18, 202427.8327.8327.8327.8327.831,600
Jan 17, 202427.8327.8327.8327.8327.833,200
Jan 16, 202427.8327.8327.8327.8327.833,500
Jan 12, 202427.8327.8327.8327.8327.836,500
Jan 11, 202426.9526.9526.9526.9526.951,600
Jan 10, 202425.3525.3525.3525.3525.355,200
Jan 09, 202425.3525.3525.3525.3525.35-
Jan 08, 202425.3525.3525.3525.3525.352,600
Jan 05, 202425.3525.3525.3525.3525.35-
Jan 04, 202425.3525.3525.3525.3525.354,800
Jan 03, 202425.3525.3525.3525.3525.359,000
Jan 02, 202426.7526.7526.7526.7526.758,600
Dec 29, 202325.7726.7525.7726.7526.75900
Dec 28, 202326.8726.8726.8726.8726.871,800
Dec 27, 202326.8726.8726.8726.8726.876,500
Dec 26, 202324.0225.0024.0225.0025.00300
Dec 22, 202326.2226.2226.2226.2226.22-
Dec 21, 202326.2226.2226.2226.2226.221,600
Dec 20, 202326.2226.2226.2226.2226.224,400
Dec 19, 202326.1626.2226.1626.2226.221,000
Dec 18, 202325.8125.8525.8125.8325.832,800
Dec 15, 202324.3624.3624.3624.3624.36500
Dec 14, 202324.3624.3624.3624.3624.361,000
Dec 13, 202324.3624.3624.3624.3624.366,600
Dec 12, 202324.3624.3624.3624.3624.365,800
Dec 11, 202325.3025.3025.3025.3025.302,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...