ENGH.TO - Enghouse Systems Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201878.3679.8577.1977.3977.3918,100
Aug 16, 201879.4179.4178.0378.2978.2913,600
Aug 16, 20180.18 Dividend
Aug 15, 201880.0080.1177.4279.1979.0138,900
Aug 14, 201879.6580.1979.1679.8179.6331,600
Aug 13, 201879.3680.1079.3379.6379.4512,400
Aug 10, 201879.1680.0078.7579.2279.0443,400
Aug 09, 201879.6580.3479.1379.4679.2845,400
Aug 08, 201877.4880.0077.2479.5479.3647,400
Aug 07, 201878.0079.1276.7077.5977.4136,000
Aug 03, 201877.8278.5376.0177.7877.6040,600
Aug 02, 201877.5978.3677.4578.0777.8930,300
Aug 01, 201877.5679.1777.5277.8077.6257,800
Jul 31, 201873.1977.9673.1977.5677.3884,800
Jul 30, 201877.2077.4774.5974.5974.4281,400
Jul 27, 201879.6179.6176.9477.1977.0176,700
Jul 26, 201880.8181.7379.4879.6579.4744,300
Jul 25, 201880.0081.4079.7881.0980.9125,200
Jul 24, 201881.2481.4079.9880.1279.9449,000
Jul 23, 201880.7081.4780.0981.0880.9036,700
Jul 20, 201881.2281.6080.5380.7580.5760,400
Jul 19, 201880.2681.4880.0081.3081.1251,600
Jul 18, 201881.3481.6880.3380.5280.3449,200
Jul 17, 201879.8581.5279.6181.2681.0848,000
Jul 16, 201880.3180.3478.7379.8779.6937,900
Jul 13, 201880.2580.5579.5080.3880.2057,500
Jul 12, 201878.8680.5578.7280.5080.3263,300
Jul 11, 201880.2680.2678.0978.3478.1639,300
Jul 10, 201880.5180.6079.6480.4680.2868,700
Jul 09, 201876.9880.9976.9480.4380.25114,800
Jul 06, 201876.2777.5676.2776.9876.8147,700
Jul 05, 201876.4077.2375.7776.4276.25116,700
Jul 04, 201876.2976.8876.2976.3376.1622,500
Jul 03, 201876.7577.2576.2176.2976.1270,400
Jun 29, 201876.7977.4176.1776.7776.6078,700
Jun 28, 201875.5776.8875.4976.6176.4497,900
Jun 27, 201875.8276.0075.2775.5375.3669,700
Jun 26, 201874.7176.2174.6375.4275.25101,400
Jun 25, 201875.7575.7573.8474.5374.3669,800
Jun 22, 201875.8976.1775.2375.7075.5337,800
Jun 21, 201876.2876.6775.1075.3975.2246,100
Jun 20, 201875.4976.5075.4276.0175.8459,000
Jun 19, 201874.8675.5074.2375.2275.0552,000
Jun 18, 201873.6775.2572.6575.0574.8887,400
Jun 15, 201873.8974.0473.2573.3773.2044,200
Jun 14, 201874.1474.1573.3473.9573.7840,400
Jun 13, 201874.0874.1573.4573.9573.7844,500
Jun 12, 201874.5074.5072.9173.9873.8179,400
Jun 11, 201875.4075.4073.8374.0073.8357,400
Jun 08, 201869.0275.8069.0275.2175.0479,500
Jun 07, 201869.8271.0768.6469.5569.3930,300
Jun 06, 201870.0270.8769.3469.7569.5940,200
Jun 05, 201868.0770.2268.0769.7569.5933,700
Jun 04, 201866.9568.1066.9568.1067.9527,100
Jun 01, 201866.9767.2166.4866.9666.8127,500
May 31, 201866.3967.0766.3966.9366.7843,400
May 30, 201865.5266.9165.4466.4366.2851,000
May 29, 201865.6965.9965.0765.3465.1932,000
May 28, 201866.7566.7665.0965.8065.656,300
May 25, 201866.0866.9266.0866.7466.5925,700
May 24, 201865.6666.6065.6266.0965.9440,300
May 23, 201865.0166.0365.0165.5065.3550,100
May 22, 201865.8466.3665.0865.0864.9328,100
May 18, 201865.0065.9664.5465.7365.5841,200
May 17, 201866.4866.5765.0065.2465.096,200
May 16, 201866.7667.0466.2566.4566.3012,100
May 16, 20180.18 Dividend
May 15, 201866.8567.3766.4466.8766.5413,300
May 14, 201866.4067.5566.3466.9266.5917,500
May 11, 201866.9067.6765.9166.1665.8325,400
May 10, 201866.9167.6666.6166.9466.6140,800
May 09, 201866.7566.9466.6366.8566.5217,800
May 08, 201868.0568.0566.7066.9366.6015,900
May 07, 201867.1868.3366.5567.5767.2325,400
May 04, 201867.5067.5166.7067.1266.798,700
May 03, 201867.9668.0167.2067.5767.2310,800
May 02, 201867.3668.3266.7867.7967.4534,400
May 01, 201866.6868.0066.6867.2466.9154,000
Apr 30, 201867.9967.9965.6866.5866.2526,400
Apr 27, 201868.5668.7068.0068.0067.666,400
Apr 26, 201867.3269.1767.3268.4668.1223,200
Apr 25, 201867.3167.8567.0067.2266.8922,000
Apr 24, 201867.8968.4267.1367.2766.9485,200
Apr 23, 201867.5268.7267.5267.8567.5174,500
Apr 20, 201867.4968.0066.5068.0067.6636,500
Apr 19, 201867.7267.9167.2867.3567.0217,200
Apr 18, 201867.4968.0067.1067.7767.4330,000
Apr 17, 201866.9168.3466.9067.4567.1247,600
Apr 16, 201865.1967.2765.1966.8566.5266,000
Apr 13, 201866.3466.3463.9465.0164.6944,300
Apr 12, 201865.8466.2565.3566.1565.8210,300
Apr 11, 201866.6368.2065.3365.8865.5527,100
Apr 10, 201866.6666.9865.9966.7966.469,200
Apr 09, 201867.1767.2666.2266.5166.1824,200
Apr 06, 201867.8268.2166.5666.8866.5514,000
Apr 05, 201868.2568.2567.5668.0567.7110,800
Apr 04, 201866.9868.2566.4068.1167.7716,000
Apr 03, 201867.4367.6666.8667.3567.0210,900
Apr 02, 201868.2468.5066.3867.5567.2224,100
Mar 29, 201867.8568.5067.7568.1567.8129,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...