ENGH.TO - Enghouse Systems Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201936.7936.9636.5536.6536.6542,700
Jun 13, 201937.2937.3536.6036.7836.7836,700
Jun 12, 201937.3737.4836.7137.0837.0841,100
Jun 11, 201937.4237.4236.7737.4037.4048,600
Jun 10, 201935.5137.4635.5137.1137.1192,600
Jun 07, 201935.3536.5033.9235.2035.20108,600
Jun 06, 201933.9434.3933.7634.2634.2628,100
Jun 05, 201934.0434.1533.7333.9233.9236,200
Jun 04, 201933.2434.1433.0734.0434.04143,900
Jun 03, 201933.7033.9932.8833.0533.0556,000
May 31, 201933.8034.0033.5533.6733.6726,100
May 30, 201933.7934.1433.6833.9433.9435,100
May 29, 201933.8134.0733.5933.5933.5969,100
May 28, 201934.2734.4933.9234.0034.0048,100
May 27, 201934.1934.4133.8834.3634.3610,900
May 24, 201934.5734.5733.9034.2034.2031,400
May 23, 201934.6534.8534.2434.5034.5044,800
May 22, 201933.8834.9333.8834.8634.8664,700
May 21, 201933.7634.2233.7633.9833.9844,300
May 17, 201933.6434.0333.5033.7133.7138,700
May 16, 201932.9834.0732.9133.8233.8259,900
May 16, 20190.11 Dividend
May 15, 201932.1933.6632.0632.8732.7684,100
May 14, 201932.3432.3431.8532.1632.0525,900
May 13, 201931.8332.3031.4132.1832.0764,600
May 10, 201931.3632.2831.1032.1932.08143,400
May 09, 201931.3931.8730.9731.4631.3581,300
May 08, 201932.0532.0531.4431.4831.3752,900
May 07, 201932.2532.4931.8032.1932.0848,400
May 06, 201932.4332.5931.9132.2932.18122,300
May 03, 201932.7032.8232.5132.6732.5622,200
May 02, 201932.6032.7932.4732.5832.4777,800
May 01, 201932.7733.0732.6232.6432.5327,400
Apr 30, 201933.0033.2232.7532.7532.6429,100
Apr 29, 201932.6633.0732.4933.0032.8991,700
Apr 26, 201932.8333.0332.5532.6632.5538,600
Apr 25, 201932.7833.0432.2732.8132.7043,600
Apr 24, 201932.7632.8532.2532.7532.6441,000
Apr 23, 201932.8933.1832.4732.7332.6226,000
Apr 22, 201932.5033.0632.5032.7432.6323,000
Apr 18, 201932.3632.7232.3132.6232.5124,200
Apr 17, 201932.4132.7432.3032.5532.4444,900
Apr 16, 201932.7032.8432.3032.3032.1930,900
Apr 15, 201932.7933.0232.6232.6632.5531,400
Apr 12, 201932.9533.0332.5032.7032.5934,200
Apr 11, 201932.7033.0332.4932.7432.6355,000
Apr 10, 201932.7232.7232.5132.6032.4942,800
Apr 09, 201932.5132.7232.2732.6532.5447,000
Apr 08, 201933.4933.4932.4232.5632.4558,500
Apr 05, 201932.6733.5932.5933.4933.3859,600
Apr 04, 201933.9233.9632.2732.4032.2969,500
Apr 03, 201933.7534.1033.6133.7433.6340,100
Apr 02, 201933.8033.8033.1333.6533.5488,800
Apr 01, 201934.2534.2533.5033.7233.6137,100
Mar 29, 201934.3234.5533.7333.9433.8362,300
Mar 28, 201933.4434.2233.4434.1334.02101,600
Mar 27, 201932.3733.4132.3733.4133.3093,400
Mar 26, 201931.8232.4331.7732.2732.1676,600
Mar 25, 201931.6832.1631.5031.5431.4354,100
Mar 22, 201932.4232.5531.5331.5431.4384,000
Mar 21, 201931.3832.7831.3832.4532.3490,900
Mar 20, 201931.8532.0631.2931.3831.2780,900
Mar 19, 201931.9032.0831.5631.8031.69105,700
Mar 18, 201932.5732.7331.4331.8031.69124,800
Mar 15, 201932.2632.8232.0032.4332.3260,100
Mar 14, 201932.5932.9532.0032.0931.9878,100
Mar 13, 201933.7033.7032.6532.7332.6257,100
Mar 12, 201934.3134.7833.0633.6033.49141,400
Mar 11, 201935.0035.1033.7534.3234.21125,800
Mar 08, 201934.4135.3032.2135.0034.88183,600
Mar 07, 201939.0039.0637.5738.3538.22116,900
Mar 06, 201938.6639.1438.6039.1038.9727,400
Mar 05, 201938.1838.7238.0738.7038.5727,400
Mar 04, 201938.4738.8338.0338.1838.0543,200
Mar 01, 201939.3839.3838.1938.8338.7034,000
Feb 28, 201938.0638.6238.0038.1137.9855,900
Feb 27, 201938.0638.1637.8438.0937.9629,000
Feb 26, 201938.1638.2837.6838.1838.0548,600
Feb 25, 201938.2538.5438.0038.2538.1249,900
Feb 22, 201937.9838.5737.8838.3038.1724,500
Feb 21, 201937.9438.3337.8438.0037.8753,600
Feb 20, 201936.9538.3436.9338.1037.9772,200
Feb 19, 201936.9837.2436.3336.9436.8243,600
Feb 15, 201937.0037.0136.2436.3536.2335,400
Feb 14, 201936.2737.0136.2736.9236.8037,700
Feb 13, 201936.5437.0436.1536.2936.1730,800
Feb 13, 20190.18 Dividend
Feb 12, 201937.1937.1936.0636.6336.3372,000
Feb 11, 201937.4837.6236.9037.0636.7538,500
Feb 08, 201937.1337.4137.0037.1336.8225,700
Feb 07, 201937.6537.6837.0037.2136.9035,000
Feb 06, 201938.1438.6037.3337.6837.3762,800
Feb 05, 201937.2138.6237.2138.2537.9374,400
Feb 04, 201936.5837.4135.8937.1336.8262,600
Feb 01, 201935.5637.5935.3936.5936.2962,600
Jan 31, 201936.3336.8935.6035.9635.6684,800
Jan 30, 201936.0436.5335.5636.3136.0163,600
Jan 29, 201937.3137.3135.8535.8535.5548,500
Jan 28, 201936.9037.5736.5136.9836.6836,700
Jan 28, 20191/2 Stock Split
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...