Canada markets closed

Enghouse Systems Limited (ENGH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.35+0.09 (+0.30%)
At close: 04:00PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202430.2330.7529.8830.3530.35108,100
Jul 18, 202431.0031.0030.1230.2630.2659,300
Jul 17, 202431.3731.5030.8731.0031.00117,000
Jul 16, 202431.5431.6931.2831.5331.5365,000
Jul 15, 202431.9731.9731.2331.3931.3962,000
Jul 12, 202431.9931.9931.4031.6031.6065,300
Jul 11, 202431.4031.7131.2531.6031.60123,600
Jul 10, 202431.0131.0430.2531.0331.0351,800
Jul 09, 202430.9931.1730.4830.7630.7662,200
Jul 08, 202430.8130.9530.3230.9130.9181,100
Jul 05, 202431.0531.0530.5030.6830.6845,800
Jul 04, 202430.8931.0630.6430.8730.8720,300
Jul 03, 202430.7130.9430.3730.4630.4643,600
Jul 02, 202430.1530.5929.7330.5630.5681,300
Jun 28, 202430.2630.5530.0530.1730.1754,100
Jun 27, 202429.6830.1829.6830.0330.0366,100
Jun 26, 202430.0030.0729.6329.8229.8256,700
Jun 25, 202429.9030.0729.6829.9729.9769,000
Jun 24, 202429.8429.9929.4529.6829.6831,500
Jun 21, 202429.7929.8029.4029.7329.7363,900
Jun 20, 202429.5530.0829.3229.6829.6884,400
Jun 19, 202429.8029.8029.3029.4929.4933,300
Jun 18, 202430.4330.4429.6229.9929.9969,600
Jun 17, 202430.1730.5129.9430.3630.3692,200
Jun 14, 202431.1731.1730.2030.4630.46115,400
Jun 13, 202430.7131.3730.5931.1831.18101,200
Jun 12, 202430.9731.4230.2530.7630.76151,500
Jun 11, 202429.7030.7029.7030.5430.54208,300
Jun 10, 202429.2129.5829.0429.1829.1844,600
Jun 07, 202428.7929.2228.7929.0129.0136,100
Jun 06, 202429.0129.3928.5028.9328.9359,300
Jun 05, 202429.0129.6828.5428.9328.9398,000
Jun 04, 202427.5829.0527.4228.9728.97107,300
Jun 03, 202427.5127.6427.0327.5027.5075,200
May 31, 202427.9827.9827.0027.3427.34140,500
May 30, 202428.3628.3627.6527.6727.6784,100
May 29, 202428.7728.7728.4028.4428.4431,200
May 28, 202428.7828.8928.4328.8528.8559,600
May 27, 202428.8029.2528.6828.7828.7826,000
May 24, 202428.8629.0028.7828.8028.8033,000
May 23, 202429.2329.3628.8428.9328.9342,500
May 22, 202429.1829.5528.9529.2229.2249,000
May 21, 202429.0029.3928.9029.1929.1956,000
May 17, 202429.6429.6428.9328.9828.9862,800
May 16, 202429.6829.8329.4029.6429.6448,700
May 16, 20240.26 Dividend
May 15, 202430.0030.0129.4929.7029.4481,000
May 14, 202430.1130.1429.9229.9829.7243,100
May 13, 202430.1030.2129.7829.9029.6445,800
May 10, 202430.0630.6229.9829.9829.7226,900
May 09, 202430.3130.3829.6730.1329.8767,900
May 08, 202430.0530.6029.8030.6030.3364,600
May 07, 202430.2430.3429.9630.0729.8141,200
May 06, 202430.2330.3030.0530.2529.9924,900
May 03, 202430.4930.4929.7830.0229.7653,200
May 02, 202430.0130.0629.3329.3529.09127,100
May 01, 202429.8830.3029.5430.0029.7433,600
Apr 30, 202430.2530.2529.5529.8129.5544,700
Apr 29, 202430.1130.3029.9230.1829.9266,400
Apr 26, 202430.1330.6529.7929.9329.6762,400
Apr 25, 202430.0530.2029.7029.9829.7243,200
Apr 24, 202430.8130.9230.3330.3330.0615,800
Apr 23, 202430.4531.1530.4030.8030.5360,300
Apr 22, 202430.4230.7330.1330.4030.1346,800
Apr 19, 202430.3430.6330.1130.5130.2498,500
Apr 18, 202430.2930.6229.8030.2129.9548,100
Apr 17, 202429.9430.5329.8630.4630.1998,000
Apr 16, 202429.0029.8228.7029.8229.5688,000
Apr 15, 202430.0030.0229.0729.5829.3253,000
Apr 12, 202429.9930.2529.7929.8829.6232,900
Apr 11, 202430.0130.5329.8830.2229.9652,600
Apr 10, 202429.6230.1529.5029.9629.7040,100
Apr 09, 202429.9930.0629.4730.0029.7463,400
Apr 08, 202430.2730.2729.7129.8029.5467,300
Apr 05, 202430.0530.5030.0530.2229.9640,100
Apr 04, 202430.1430.5429.8930.2129.9566,100
Apr 03, 202429.8330.4829.7930.0629.8058,300
Apr 02, 202429.9029.9029.3429.8129.5550,000
Apr 01, 202430.7930.8529.9229.9629.7065,200
Mar 28, 202430.8030.8130.1830.5330.26151,000
Mar 27, 202431.3031.4730.5830.6830.4168,400
Mar 26, 202430.8331.3030.6431.0130.7491,500
Mar 25, 202431.2631.2630.6230.6830.4165,500
Mar 22, 202431.7231.7231.4731.5731.2969,000
Mar 21, 202432.1032.1531.4731.5131.2367,200
Mar 20, 202431.2632.1531.1032.0631.7864,200
Mar 19, 202431.1031.1230.6231.0530.7898,800
Mar 18, 202431.0131.8330.7831.0130.7478,800
Mar 15, 202432.1133.2230.7630.8730.60147,500
Mar 14, 202433.2433.3631.7032.3032.02162,100
Mar 13, 202434.7734.9634.1734.6934.3932,200
Mar 12, 202435.1835.2834.6034.6834.3831,200
Mar 11, 202434.5235.3034.5235.1834.8733,100
Mar 08, 202435.4235.4534.5534.7034.4020,300
Mar 07, 202434.1235.9834.1235.3435.0374,700
Mar 06, 202434.0134.5633.8734.3634.0636,500
Mar 05, 202435.0135.0133.6833.7433.4458,500
Mar 04, 202435.5035.8835.1235.1334.8236,200
Mar 01, 202435.3136.0735.2035.8535.5424,400
Feb 29, 202436.5137.0035.3635.4835.1771,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...