ENGH.TO - Enghouse Systems Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201871.5871.9870.3971.9071.9017,844
Nov 15, 201871.5572.0070.8571.9571.9523,900
Nov 15, 20180.18 Dividend
Nov 14, 201871.7072.3471.6571.9571.7733,400
Nov 13, 201871.3972.2270.9871.6571.4754,900
Nov 12, 201873.2074.8371.3571.6071.4215,700
Nov 09, 201873.6074.4771.7273.2973.1120,100
Nov 08, 201874.0675.1173.7374.0073.8122,600
Nov 07, 201874.0674.6573.3874.0373.8427,800
Nov 06, 201873.5173.8972.7873.6273.4433,300
Nov 05, 201872.0473.9771.5073.5473.3637,500
Nov 02, 201872.7872.8071.0072.0271.8426,500
Nov 01, 201873.0673.4771.8572.7772.5921,300
Oct 31, 201872.4573.9972.4572.8672.6846,600
Oct 30, 201868.8472.1868.8472.0471.8660,400
Oct 29, 201871.7272.7068.8969.9169.7483,800
Oct 26, 201871.0172.1870.0071.3971.2145,900
Oct 25, 201872.7773.9771.5171.5371.3573,600
Oct 24, 201875.2375.4672.2972.6772.4938,700
Oct 23, 201875.2475.5673.7275.0974.9036,000
Oct 22, 201875.3076.8374.9975.8375.6446,700
Oct 19, 201875.3576.7875.0075.1975.0038,500
Oct 18, 201874.8775.9674.4475.1574.9692,900
Oct 17, 201875.8776.0974.2374.9074.7197,800
Oct 16, 201874.6876.0574.1675.7575.56100,800
Oct 15, 201875.5075.5974.5074.6074.4140,800
Oct 12, 201875.9976.5275.0075.5075.3186,900
Oct 11, 201874.6277.1674.6275.0674.8782,000
Oct 10, 201877.5977.5974.3575.0074.8157,700
Oct 09, 201877.8278.6077.4477.7877.5927,100
Oct 05, 201880.5180.8277.6577.9677.7632,100
Oct 04, 201880.1581.1079.1180.7680.5661,600
Oct 03, 201880.1781.0280.1080.2380.0317,500
Oct 02, 201880.9982.0378.7480.1079.9060,800
Oct 01, 201882.0082.1180.5081.0080.8094,500
Sep 28, 201881.6882.5081.3282.0781.8638,200
Sep 27, 201881.8481.9081.5581.7781.5753,500
Sep 26, 201881.6682.0581.0381.8481.6479,500
Sep 25, 201881.3882.3081.3881.9381.7343,100
Sep 24, 201881.3881.5681.1681.3881.1818,400
Sep 21, 201880.8981.5080.8981.3881.1851,200
Sep 20, 201880.3281.5079.9580.8580.6531,500
Sep 19, 201879.4080.5079.2780.3880.1857,000
Sep 18, 201880.9081.0079.2879.4979.2927,200
Sep 17, 201881.2581.4980.7381.0580.8538,200
Sep 14, 201881.4081.5080.9981.3681.1621,600
Sep 13, 201881.9982.0080.8781.5081.3038,000
Sep 12, 201882.6782.7581.4982.0081.7938,800
Sep 11, 201882.7883.1582.1982.6682.4540,200
Sep 10, 201884.9384.9380.7882.6082.3956,200
Sep 07, 201882.1386.9982.0084.9884.7754,100
Sep 06, 201880.5982.0080.1780.8480.6442,700
Sep 05, 201880.7581.0079.9380.7180.5134,600
Sep 04, 201879.8581.0079.7080.7580.5540,600
Aug 31, 201880.9581.0580.2380.4480.2441,300
Aug 30, 201879.9981.5679.9681.1180.9123,400
Aug 29, 201879.2779.6077.4579.5079.3035,700
Aug 28, 201878.7779.4678.3879.3379.1317,600
Aug 27, 201878.1879.0378.0678.5878.3820,800
Aug 24, 201877.7078.6977.2777.8177.6213,800
Aug 23, 201876.2277.8975.0477.6577.4624,300
Aug 22, 201876.7977.8975.9575.9575.7636,600
Aug 21, 201877.0077.0075.8976.7276.5334,400
Aug 20, 201877.5977.9576.0076.8776.6828,500
Aug 17, 201878.3679.8577.1977.3977.2018,100
Aug 16, 201879.4179.4178.0378.2978.0913,600
Aug 16, 20180.18 Dividend
Aug 15, 201880.0080.1177.4279.1978.8138,900
Aug 14, 201879.6580.1979.1679.8179.4331,600
Aug 13, 201879.3680.1079.3379.6379.2512,400
Aug 10, 201879.1680.0078.7579.2278.8443,400
Aug 09, 201879.6580.3479.1379.4679.0845,400
Aug 08, 201877.4880.0077.2479.5479.1647,400
Aug 07, 201878.0079.1276.7077.5977.2236,000
Aug 03, 201877.8278.5376.0177.7877.4140,600
Aug 02, 201877.5978.3677.4578.0777.7030,300
Aug 01, 201877.5679.1777.5277.8077.4357,800
Jul 31, 201873.1977.9673.1977.5677.1984,800
Jul 30, 201877.2077.4774.5974.5974.2381,400
Jul 27, 201879.6179.6176.9477.1976.8276,700
Jul 26, 201880.8181.7379.4879.6579.2744,300
Jul 25, 201880.0081.4079.7881.0980.7025,200
Jul 24, 201881.2481.4079.9880.1279.7449,000
Jul 23, 201880.7081.4780.0981.0880.6936,700
Jul 20, 201881.2281.6080.5380.7580.3660,400
Jul 19, 201880.2681.4880.0081.3080.9151,600
Jul 18, 201881.3481.6880.3380.5280.1449,200
Jul 17, 201879.8581.5279.6181.2680.8748,000
Jul 16, 201880.3180.3478.7379.8779.4937,900
Jul 13, 201880.2580.5579.5080.3880.0057,500
Jul 12, 201878.8680.5578.7280.5080.1263,300
Jul 11, 201880.2680.2678.0978.3477.9739,300
Jul 10, 201880.5180.6079.6480.4680.0868,700
Jul 09, 201876.9880.9976.9480.4380.05114,800
Jul 06, 201876.2777.5676.2776.9876.6147,700
Jul 05, 201876.4077.2375.7776.4276.06116,700
Jul 04, 201876.2976.8876.2976.3375.9722,500
Jul 03, 201876.7577.2576.2176.2975.9370,400
Jun 29, 201876.7977.4176.1776.7776.4078,700
Jun 28, 201875.5776.8875.4976.6176.2497,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...