Canadian Markets close in 1 hr 20 mins

Enghouse Systems Limited (ENGH.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
52.64+0.34 (+0.65%)
As of 2:19PM EDT. Market open.
DateOpenHighLowCloseAdj Close*Volume
Sep 22, 201752.2552.7352.2552.6452.6413,082
Sep 21, 201751.9452.3951.9452.3052.3021,800
Sep 20, 201751.9952.2551.7052.0052.0037,100
Sep 19, 201751.9952.4951.9052.0252.0225,200
Sep 18, 201751.9252.1251.3852.1252.128,300
Sep 15, 201752.9152.9151.0851.9251.9241,200
Sep 14, 201752.1452.4952.0252.2452.2411,800
Sep 13, 201751.2852.3351.2051.9551.9518,200
Sep 12, 201750.9751.3950.9251.1451.1410,600
Sep 11, 201750.6450.7549.8750.1950.1920,300
Sep 08, 201750.0051.7049.8250.4650.4628,600
Sep 07, 201750.4552.4150.4552.1152.1128,000
Sep 06, 201750.3450.5150.3050.5150.5114,600
Sep 05, 201751.1351.3150.1850.2550.2512,200
Sep 01, 201751.1552.0151.1551.5951.5917,600
Aug 31, 201750.2051.5549.9051.1951.1943,600
Aug 30, 201749.9950.0049.7749.7749.7711,300
Aug 29, 201749.7950.3049.3149.6349.6319,100
Aug 28, 201749.9850.0449.7749.8149.8113,000
Aug 25, 201750.5150.5149.8049.8049.8015,500
Aug 24, 201751.6651.6650.4250.5650.5610,300
Aug 23, 201751.3551.7551.3551.6551.6514,200
Aug 22, 201750.3051.7050.3051.3551.3513,000
Aug 21, 201751.0051.0049.9450.3350.3323,500
Aug 18, 201751.4851.5651.2551.2551.2529,600
Aug 17, 201751.4852.0051.3551.3551.3524,200
Aug 16, 201752.0552.5151.8152.0152.0126,100
Aug 15, 201752.0752.1051.8552.0052.0011,600
Aug 15, 20170.16 Dividend
Aug 14, 201752.1752.1751.7551.7551.5911,700
Aug 11, 201751.5552.1451.4451.5451.3819,600
Aug 10, 201752.8853.2251.5451.5451.3824,200
Aug 09, 201752.7552.7552.1052.1451.9817,900
Aug 08, 201752.5153.0052.2752.7252.5616,100
Aug 04, 201752.2952.5452.1052.1151.9510,300
Aug 03, 201752.6452.6452.1052.1952.037,000
Aug 02, 201752.8153.1252.5552.6652.5010,200
Aug 01, 201753.0153.1552.8953.0452.883,100
Jul 31, 201753.5754.1252.9153.4353.2624,200
Jul 28, 201753.7653.9853.1353.5353.365,300
Jul 27, 201754.3454.4553.7753.8953.728,300
Jul 26, 201753.0554.3453.0554.3354.1612,500
Jul 25, 201752.8553.2752.8553.1853.0211,700
Jul 24, 201752.5353.3052.5353.2053.048,000
Jul 21, 201752.8953.1752.7552.9052.748,200
Jul 20, 201753.0053.0052.7552.8552.6910,900
Jul 19, 201752.4453.1952.1053.1552.9925,400
Jul 18, 201752.5552.5552.2052.3952.236,600
Jul 17, 201752.1152.5752.1152.4052.246,500
Jul 14, 201752.5752.5752.3652.4052.2412,300
Jul 13, 201752.4952.6651.7252.0851.9233,200
Jul 12, 201752.3052.8452.2552.4952.3316,800
Jul 11, 201752.5752.6852.1352.3052.1420,100
Jul 10, 201752.7953.0152.1152.6052.4411,100
Jul 07, 201752.0452.6452.0452.3852.225,200
Jul 06, 201753.0653.0651.5151.5751.4120,000
Jul 05, 201752.7253.5851.5153.3553.1932,100
Jul 04, 201753.0453.0451.7052.2052.0419,500
Jun 30, 201752.1952.6352.1952.5552.3912,700
Jun 29, 201752.3352.9552.1352.3152.1522,400
Jun 28, 201752.8653.6052.7053.1953.0310,500
Jun 27, 201753.5854.3852.6252.6252.4614,300
Jun 26, 201754.6055.6254.2454.2554.0827,500
Jun 23, 201754.0255.1654.0255.1054.9323,900
Jun 22, 201754.0354.4453.7954.2554.0830,100
Jun 21, 201752.4754.0952.4754.0053.8329,100
Jun 20, 201751.8152.4851.8152.1451.9822,200
Jun 19, 201752.7752.7751.8252.0151.8510,500
Jun 16, 201752.0952.5151.2551.5951.4343,100
Jun 15, 201752.6052.6151.6952.5852.4229,500
Jun 14, 201752.4052.8852.1152.6952.5320,700
Jun 13, 201752.0253.1552.0052.2952.1351,900
Jun 12, 201754.7054.7551.6752.4052.2492,300
Jun 09, 201757.1058.2054.2255.0054.83176,300
Jun 08, 201761.6562.5661.1261.5061.3124,000
Jun 07, 201761.8261.9261.0061.6561.4621,800
Jun 06, 201762.2362.2859.3861.3161.1224,300
Jun 05, 201762.4262.7061.0362.2862.0920,800
Jun 02, 201761.9963.4661.2762.5362.3442,000
Jun 01, 201759.6661.6159.2161.4961.3014,000
May 31, 201759.4459.4458.7959.0758.8922,000
May 30, 201759.7659.8459.0759.2059.028,300
May 29, 201759.9760.0059.3059.6659.485,200
May 26, 201759.6259.6258.8359.0058.8213,200
May 25, 201759.6460.0059.1359.4159.238,300
May 24, 201759.2659.9559.2659.9359.745,700
May 23, 201758.6059.8358.6059.2159.035,400
May 19, 201757.7059.0057.7058.4358.2520,400
May 18, 201757.0958.5456.4457.9557.7720,600
May 17, 201758.3358.4057.4057.4057.2217,200
May 16, 201758.0058.6257.9658.6158.4341,400
May 15, 201759.8760.0057.5458.0357.8538,300
May 15, 20170.16 Dividend
May 12, 201759.5160.6359.0760.5960.247,400
May 11, 201759.4160.9059.4160.6660.3119,000
May 10, 201759.7960.2259.6660.1159.7722,300
May 09, 201760.1460.7659.5260.3459.9916,300
May 08, 201760.5061.0060.3460.5360.1820,600
May 05, 201760.0861.4959.8060.4960.1413,200
May 04, 201761.2461.2459.4560.0059.6632,300
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...