Canada markets closed

Enghouse Systems Limited (ENGH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.51+0.30 (+0.99%)
At close: 04:00PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202430.3430.6330.1130.5130.5198,500
Apr 18, 202430.2930.6229.8030.2130.2148,100
Apr 17, 202429.9430.5329.8630.4630.4698,000
Apr 16, 202429.0029.8228.7029.8229.8288,000
Apr 15, 202430.0030.0229.0729.5829.5853,000
Apr 12, 202429.9930.2529.7929.8829.8832,900
Apr 11, 202430.0130.5329.8830.2230.2252,600
Apr 10, 202429.6230.1529.5029.9629.9640,100
Apr 09, 202429.9930.0629.4730.0030.0063,400
Apr 08, 202430.2730.2729.7129.8029.8067,300
Apr 05, 202430.0530.5030.0530.2230.2240,100
Apr 04, 202430.1430.5429.8930.2130.2166,100
Apr 03, 202429.8330.4829.7930.0630.0658,300
Apr 02, 202429.9029.9029.3429.8129.8150,000
Apr 01, 202430.7930.8529.9229.9629.9665,200
Mar 28, 202430.8030.8130.1830.5330.53151,000
Mar 27, 202431.3031.4730.5830.6830.6868,400
Mar 26, 202430.8331.3030.6431.0131.0191,500
Mar 25, 202431.2631.2630.6230.6830.6865,500
Mar 22, 202431.7231.7231.4731.5731.5769,000
Mar 21, 202432.1032.1531.4731.5131.5167,200
Mar 20, 202431.2632.1531.1032.0632.0664,200
Mar 19, 202431.1031.1230.6231.0531.0598,800
Mar 18, 202431.0131.8330.7831.0131.0178,800
Mar 15, 202432.1133.2230.7630.8730.87147,500
Mar 14, 202433.2433.3631.7032.3032.30162,100
Mar 13, 202434.7734.9634.1734.6934.6932,200
Mar 12, 202435.1835.2834.6034.6834.6831,200
Mar 11, 202434.5235.3034.5235.1835.1833,100
Mar 08, 202435.4235.4534.5534.7034.7020,300
Mar 07, 202434.1235.9834.1235.3435.3474,700
Mar 06, 202434.0134.5633.8734.3634.3636,500
Mar 05, 202435.0135.0133.6833.7433.7458,500
Mar 04, 202435.5035.8835.1235.1335.1336,200
Mar 01, 202435.3136.0735.2035.8535.8524,400
Feb 29, 202436.5137.0035.3635.4835.4871,300
Feb 28, 202435.9436.5435.8036.3536.3561,900
Feb 27, 202436.1836.2635.4336.1636.1647,400
Feb 26, 202435.2836.2034.4436.0336.03108,800
Feb 23, 202434.5835.1734.3535.1235.1268,900
Feb 22, 202434.0634.7234.0634.5934.5957,000
Feb 21, 202434.0134.2033.2333.8533.8579,400
Feb 20, 202434.9235.0034.1934.5034.5019,200
Feb 16, 202435.0435.4034.4035.0235.0268,600
Feb 15, 202435.0135.2734.4835.2335.2326,900
Feb 14, 202434.6535.5034.6535.4635.4630,000
Feb 14, 20240.22 Dividend
Feb 13, 202434.7834.7834.0134.6534.4329,300
Feb 12, 202436.2936.3135.2035.3235.1025,000
Feb 09, 202436.1136.5636.0036.2936.0625,000
Feb 08, 202436.4936.4935.8736.3836.1549,600
Feb 07, 202435.5236.2835.5136.1635.9328,200
Feb 06, 202435.9835.9834.8035.5035.2748,200
Feb 05, 202436.6936.7135.6535.8835.6539,500
Feb 02, 202437.5637.5637.1537.1836.9415,200
Feb 01, 202437.7237.7437.1137.5837.3461,500
Jan 31, 202438.2238.2237.1437.4037.1686,800
Jan 30, 202437.9138.4737.5537.6437.4044,800
Jan 29, 202437.5438.1837.4838.1837.9468,300
Jan 26, 202437.1837.6537.1537.4537.2132,200
Jan 25, 202437.2337.3536.7337.2937.0553,300
Jan 24, 202437.4837.5136.8237.1336.8941,600
Jan 23, 202436.7637.4236.6437.3737.1367,800
Jan 22, 202436.3536.8035.8236.4236.1974,700
Jan 19, 202436.8536.8535.6636.3336.10103,500
Jan 18, 202436.6236.9636.4536.8336.6058,600
Jan 17, 202436.9136.9135.9836.5436.31107,100
Jan 16, 202436.8637.2536.5637.1736.9342,200
Jan 15, 202437.1237.4036.7936.8636.6336,000
Jan 12, 202436.3337.2935.9037.2437.00147,300
Jan 11, 202436.0836.3035.8236.1335.9025,100
Jan 10, 202436.0436.0835.6135.9035.67117,000
Jan 09, 202435.6336.3735.4536.1335.9094,300
Jan 08, 202434.8535.7334.8535.6335.4051,300
Jan 05, 202434.5035.0834.5034.8934.6762,500
Jan 04, 202433.9434.5233.9434.5234.3062,200
Jan 03, 202433.9834.2033.7534.0933.8769,500
Jan 02, 202435.1035.1433.8034.2534.03116,100
Dec 29, 202334.9835.3134.7635.1034.8855,400
Dec 28, 202335.7435.7535.1735.1734.9529,400
Dec 27, 202335.5635.5735.3635.4735.2450,200
Dec 22, 202335.4935.5535.1935.5135.2865,800
Dec 21, 202335.0035.2334.7135.1934.9771,700
Dec 20, 202334.9935.2034.1934.8734.6581,600
Dec 19, 202334.4635.2234.4634.8334.6169,500
Dec 18, 202334.8835.2333.7634.6734.4588,500
Dec 15, 202333.2235.9633.2234.6834.46142,500
Dec 14, 202333.6934.0133.2533.3533.1482,400
Dec 13, 202333.4533.7433.2033.6633.4595,100
Dec 12, 202333.4333.6633.2033.2833.0765,100
Dec 11, 202333.6833.6833.1533.3833.1747,200
Dec 08, 202333.7134.1333.5533.6333.4272,100
Dec 07, 202333.9534.1433.5733.7233.51109,100
Dec 06, 202333.8734.3633.8733.9033.6850,800
Dec 05, 202333.8434.4433.6233.7833.5792,200
Dec 04, 202334.1834.3933.8834.0433.8240,800
Dec 01, 202334.0034.3533.8334.3334.1164,900
Nov 30, 202334.3934.3933.9534.0833.8653,200
Nov 29, 202334.7534.8734.2034.3534.1332,500
Nov 28, 202335.1735.1734.7034.7434.5229,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...