ENGH.TO - Enghouse Systems Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 01, 202059.7060.8959.6560.8060.80109,699
May 29, 202057.2460.2157.2459.8459.84196,100
May 28, 202056.9358.4856.3257.3257.3295,600
May 27, 202058.0658.4255.4356.5856.5868,400
May 26, 202059.6059.6057.5358.0058.00133,200
May 25, 202059.0059.3258.8159.2359.2333,900
May 22, 202056.9959.4256.9158.8058.8088,900
May 21, 202057.0057.4756.1556.8656.8658,700
May 20, 202057.2057.2056.0356.7656.7684,000
May 19, 202059.4959.5056.7556.7556.7571,400
May 15, 202055.1956.3954.6656.2656.2650,300
May 14, 202054.7755.5353.8855.3755.3795,800
May 14, 20200.135 Dividend
May 13, 202055.7057.0555.5555.9055.77159,500
May 12, 202057.6457.6555.5855.7055.57216,300
May 11, 202057.7858.0057.4057.6557.5182,300
May 08, 202057.8258.0057.5457.9357.7992,200
May 07, 202058.5258.9657.3457.4157.27160,400
May 06, 202056.0058.8656.0058.0057.86157,500
May 05, 202054.1956.0952.9555.6655.53129,300
May 04, 202052.2653.6951.8253.2353.1054,000
May 01, 202051.5552.6850.8052.4352.30105,200
Apr. 30, 202052.2752.3751.3252.1552.02105,200
Apr. 29, 202051.5252.9351.4552.4952.36254,300
Apr. 28, 202051.3652.0050.6151.8551.7265,700
Apr. 27, 202051.9252.1850.5251.3451.22107,300
Apr. 24, 202051.7252.0951.1151.9251.7945,700
Apr. 23, 202052.4952.4951.5351.8551.7273,000
Apr. 22, 202051.0052.0751.0051.9251.79121,600
Apr. 21, 202052.2852.3549.7850.3450.2289,400
Apr. 20, 202051.8852.7051.7652.6552.52108,200
Apr. 17, 202052.4852.8651.5252.5052.37102,900
Apr. 16, 202050.4051.7549.9851.4251.30126,800
Apr. 15, 202050.1250.5349.3150.3150.19100,700
Apr. 14, 202049.9051.7249.9050.4850.3696,600
Apr. 13, 202048.5050.3547.5349.8949.77139,200
Apr. 09, 202048.4649.0047.5748.7248.6081,100
Apr. 08, 202046.5148.2146.5147.8847.7679,600
Apr. 07, 202046.5347.5645.9946.3146.20122,200
Apr. 06, 202042.9245.8642.9145.5145.40114,100
Apr. 03, 202042.6042.6041.3542.3042.20107,300
Apr. 02, 202041.4042.8341.0142.5542.45118,300
Apr. 01, 202042.7643.1341.1441.8941.79261,600
Mar. 31, 202041.9044.8041.9043.5343.42234,300
Mar. 30, 202042.8743.4741.4541.8541.75142,700
Mar. 27, 202041.1343.1640.6042.5942.49193,700
Mar. 26, 202040.7142.6940.5542.2542.15168,600
Mar. 25, 202039.3641.3539.1540.7840.68200,900
Mar. 24, 202037.7839.5637.7839.3939.29151,500
Mar. 23, 202037.1338.2035.8736.6136.52188,400
Mar. 20, 202042.5142.5137.3338.0237.93381,500
Mar. 19, 202039.0042.4238.7742.0041.90259,700
Mar. 18, 202039.5141.6038.2040.8840.78197,500
Mar. 17, 202040.8043.5040.6142.4042.30294,800
Mar. 16, 202040.0142.6639.1140.6040.50163,000
Mar. 13, 202043.5944.3741.9143.3643.26351,500
Mar. 12, 202045.3345.9540.2043.0642.96365,400
Mar. 11, 202048.6848.9447.4047.9047.78230,400
Mar. 10, 202048.9949.5647.7148.9148.79238,800
Mar. 09, 202045.0048.9243.5748.1948.07346,600
Mar. 06, 202049.4750.2947.7949.7049.58332,200
Mar. 05, 202051.0152.3950.9452.0351.90157,100
Mar. 04, 202051.7752.4551.2752.0151.88140,800
Mar. 03, 202052.6152.9351.3651.5051.38158,300
Mar. 02, 202050.9052.1350.1651.9951.86135,600
Feb. 28, 202050.3450.9349.1150.9050.78128,300
Feb. 27, 202050.6352.0750.0051.9651.8342,200
Feb. 26, 202051.6252.9151.4051.6851.56111,500
Feb. 25, 202052.6553.0051.2651.7451.6287,800
Feb. 24, 202051.8753.1550.5052.8052.6794,300
Feb. 21, 202054.0054.2853.4653.7053.5786,400
Feb. 20, 202054.1254.2253.1154.0853.9598,100
Feb. 19, 202054.5554.5854.1454.2654.1396,400
Feb. 18, 202054.7555.2654.0054.4054.2796,700
Feb. 14, 202054.9255.4854.6854.7554.6297,500
Feb. 13, 202054.7255.3054.7254.9354.8057,100
Feb. 13, 20200.11 Dividend
Feb. 12, 202055.1055.2754.2055.0854.84125,000
Feb. 11, 202055.0255.3654.7354.7754.5354,300
Feb. 10, 202054.1455.0054.1454.8254.5880,100
Feb. 07, 202054.1354.4753.6354.3154.0752,300
Feb. 06, 202053.9754.4453.4754.3754.1369,800
Feb. 05, 202054.7754.8753.5553.9053.6693,300
Feb. 04, 202053.8554.5853.5054.2253.98201,500
Feb. 03, 202052.4353.8752.4353.5053.26122,300
Jan. 31, 202052.7152.7151.6252.4252.19110,300
Jan. 30, 202053.0053.2152.0052.8252.59115,800
Jan. 29, 202053.0253.4352.3253.0452.81105,800
Jan. 28, 202051.0552.9650.0752.7852.5589,600
Jan. 27, 202050.7251.4849.5050.9550.7371,400
Jan. 24, 202052.4452.7151.6151.8251.5948,300
Jan. 23, 202052.7552.7551.8652.2552.0276,700
Jan. 22, 202052.3952.7552.2852.4352.2081,800
Jan. 21, 202052.1352.6852.0952.2752.04132,800
Jan. 20, 202052.3452.3551.8352.0051.77134,500
Jan. 17, 202052.3552.3551.6051.7551.5279,600
Jan. 16, 202052.3252.3551.8652.3152.0898,400
Jan. 15, 202051.7352.0151.5851.7451.5179,900
Jan. 14, 202052.0452.1051.6251.7351.50111,500
Jan. 13, 202052.0052.1051.6951.8451.61123,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...