Canada markets close in 4 minutes

Enghouse Systems Limited (ENGH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
33.94+0.16 (+0.47%)
As of 03:55PM EST. Market open.
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202333.8734.3633.8733.9433.9444,088
Dec 05, 202333.8434.4433.6233.7833.7892,200
Dec 04, 202334.1834.3933.8834.0434.0440,800
Dec 01, 202334.0034.3533.8334.3334.3364,900
Nov 30, 202334.3934.3933.9534.0834.0853,200
Nov 29, 202334.7534.8734.2034.3534.3532,500
Nov 28, 202335.1735.1734.7034.7434.7429,300
Nov 27, 202334.4035.4934.4035.0535.0552,900
Nov 24, 202334.5035.0834.4134.4434.4433,000
Nov 23, 202334.1534.7234.1434.5234.5218,800
Nov 22, 202334.3535.0334.1934.3434.3474,200
Nov 21, 202334.4834.7134.1934.7034.7050,100
Nov 20, 202333.7534.5233.7534.3534.3531,300
Nov 17, 202333.7333.8333.5633.5933.5916,400
Nov 16, 202333.6934.1233.6133.6733.6741,900
Nov 15, 202333.8034.0733.5133.7933.7945,700
Nov 15, 20230.22 Dividend
Nov 14, 202334.0934.6433.9534.0533.8334,700
Nov 13, 202333.9034.1933.6833.7533.5320,900
Nov 10, 202333.6134.0833.1834.0733.8535,600
Nov 09, 202334.2834.2833.6533.7033.4883,900
Nov 08, 202334.0934.5033.5034.2334.0138,100
Nov 07, 202334.1934.5333.8434.2033.9840,600
Nov 06, 202334.1334.2833.8334.2534.0368,400
Nov 03, 202333.1634.2533.1434.1733.9581,900
Nov 02, 202333.2533.4532.7033.2533.0460,600
Nov 01, 202332.6533.2232.4933.1332.9269,700
Oct 31, 202332.3432.6332.0532.5632.3592,000
Oct 30, 202331.9232.4231.9232.3432.1356,700
Oct 27, 202332.3932.4331.7931.8631.6553,300
Oct 26, 202332.7933.0932.1932.4932.2876,300
Oct 25, 202333.3333.3332.4632.7532.5463,700
Oct 24, 202332.9933.7632.7933.6033.3881,000
Oct 23, 202331.7332.7931.4732.7832.5769,700
Oct 20, 202332.1032.1031.5531.7431.5380,500
Oct 19, 202331.3131.8631.3131.8231.6141,900
Oct 18, 202332.0232.1031.4031.5031.3058,700
Oct 17, 202331.7432.6031.7432.2532.0444,800
Oct 16, 202331.4232.0331.1732.0031.7949,100
Oct 13, 202331.6131.8530.9731.2631.0676,900
Oct 12, 202331.3131.9031.2731.4531.2553,900
Oct 11, 202330.7831.4230.7831.2731.0750,900
Oct 10, 202330.1530.9630.1530.9130.7162,800
Oct 06, 202330.0531.1429.6531.0730.8746,300
Oct 05, 202329.7430.2829.5330.2230.0221,300
Oct 04, 202329.3829.7429.1829.4929.3042,600
Oct 03, 202329.7829.7828.8529.3229.1339,300
Oct 02, 202329.9430.2329.6829.9129.7233,600
Sept 29, 202330.6330.7529.6729.9829.7945,000
Sept 28, 202329.3130.9629.3130.5130.31106,500
Sept 27, 202329.7229.7729.1829.4829.2936,800
Sept 26, 202329.8730.1629.1929.8729.68160,500
Sept 25, 202329.9030.0229.6529.7929.6041,300
Sept 22, 202329.5829.9429.4729.7929.6032,300
Sept 21, 202329.2829.7429.2329.3929.2038,800
Sept 20, 202329.7429.8929.4729.5429.3554,400
Sept 19, 202330.6730.6729.5029.6329.4442,500
Sept 18, 202331.0131.3030.6430.8030.6021,100
Sept 15, 202331.8431.8431.0631.1330.93148,200
Sept 14, 202331.2631.8331.2531.6331.4343,200
Sept 13, 202331.0831.4731.0731.2831.0859,600
Sept 12, 202331.8731.8830.8931.0730.8771,900
Sept 11, 202331.7031.9531.2531.8631.6549,200
Sept 08, 202329.9931.5029.8431.4931.2977,200
Sept 07, 202330.1030.1728.9530.0029.8160,900
Sept 06, 202330.0430.4030.0430.1329.9436,300
Sept 05, 202330.6330.7630.0030.0729.8827,500
Sept 01, 202330.7731.0629.8630.7030.50100,900
Aug 31, 202330.2130.8330.1730.6530.45119,000
Aug 30, 202330.0530.4330.0530.1329.9448,400
Aug 29, 202329.6230.2129.6230.0129.8229,300
Aug 28, 202329.6029.6929.1929.6429.4528,900
Aug 25, 202329.1629.5428.9429.4729.2849,600
Aug 24, 202328.8729.1928.8529.1328.9459,100
Aug 23, 202328.4128.7628.3828.7328.5422,900
Aug 22, 202328.1228.3027.9728.2128.0337,300
Aug 21, 202328.1328.4227.9727.9827.8045,200
Aug 18, 202327.9928.2527.6928.0227.8457,600
Aug 17, 202329.0129.1127.8228.0027.8279,800
Aug 16, 202328.9029.1628.5729.0228.8395,200
Aug 16, 20230.22 Dividend
Aug 15, 202328.5128.8628.1728.8628.4535,500
Aug 14, 202328.1428.9228.1228.5828.1846,800
Aug 11, 202328.0928.3628.0028.2127.8119,500
Aug 10, 202328.1128.2727.8927.9927.6072,100
Aug 09, 202327.9128.0327.5628.0127.6263,000
Aug 08, 202328.0028.1527.5927.9427.5539,300
Aug 04, 202327.9928.8827.9428.1527.7566,600
Aug 03, 202328.8328.8527.5127.8027.41238,700
Aug 02, 202329.4729.4828.5128.9328.5295,600
Aug 01, 202329.7529.7729.2929.4729.0651,900
Jul 31, 202330.0730.3329.7729.8629.4460,100
Jul 28, 202330.2830.8229.7630.2729.8534,600
Jul 27, 202330.6330.6330.1530.2229.8033,000
Jul 26, 202330.5630.6430.3330.3829.9528,200
Jul 25, 202330.6730.7730.4030.6130.1856,600
Jul 24, 202330.7930.7930.3530.6730.2448,200
Jul 21, 202331.2731.2730.6030.7030.2797,200
Jul 20, 202331.6331.6331.1831.2330.7954,400
Jul 19, 202331.8831.8831.5031.7531.3033,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...