Canada markets open in 7 hours 47 minutes

Enghouse Systems Limited (ENGH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.33+0.06 (+0.20%)
At close: 04:00PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202229.4429.8229.2929.3329.3340,500
Oct 03, 202228.9329.4128.5829.2729.2763,100
Sept 30, 202228.6329.1328.3929.0029.0054,600
Sept 29, 202228.5328.8128.5128.6328.6327,700
Sept 28, 202228.7229.1128.5828.9528.9519,300
Sept 27, 202229.0029.1528.5428.6728.6732,100
Sept 26, 202228.4529.1928.4528.8028.8088,500
Sept 23, 202228.7628.9928.4228.5328.5329,400
Sept 22, 202229.0029.2828.7229.0329.0348,300
Sept 21, 202229.4829.7729.0629.0929.0952,300
Sept 20, 202229.2729.5829.1229.4629.4634,400
Sept 19, 202229.2229.6729.2229.5229.5245,200
Sept 16, 202229.5529.8829.2829.8829.8879,000
Sept 15, 202230.1730.4029.7129.9429.9462,200
Sept 14, 202229.8330.4129.5530.4130.4133,100
Sept 13, 202230.0230.4429.6129.9729.9781,700
Sept 12, 202229.2030.7228.6830.7230.72117,900
Sept 09, 202230.8130.8829.5429.6129.61193,800
Sept 08, 202232.2333.0032.0832.8832.8861,600
Sept 07, 202231.7032.2631.6232.2532.2560,500
Sept 06, 202232.1032.1131.6131.6531.6554,800
Sept 02, 202231.8532.2531.5132.0732.0770,400
Sept 01, 202231.9332.1931.2331.5931.5962,200
Aug 31, 202232.1332.5031.9632.0632.0650,600
Aug 30, 202231.8132.2531.5132.1332.1358,200
Aug 29, 202232.2032.2031.7731.8931.8963,400
Aug 26, 202232.7933.0532.3032.3332.3391,900
Aug 25, 202233.0033.1632.6332.8032.8047,500
Aug 24, 202232.9033.1332.5932.9732.9750,400
Aug 23, 202232.7133.1332.6032.9832.9828,600
Aug 22, 202232.8132.9032.2432.6832.6870,500
Aug 19, 202232.7833.0032.6232.8132.8135,300
Aug 18, 202233.1233.4632.9633.0033.0060,700
Aug 17, 202232.8733.1732.7033.1533.1550,800
Aug 16, 202232.7333.1032.4033.0533.0535,100
Aug 16, 20220.185 Dividend
Aug 15, 202233.0033.2632.4532.9832.7983,300
Aug 12, 202233.2433.2432.7532.9032.7277,600
Aug 11, 202233.5033.8432.8233.0032.8158,700
Aug 10, 202233.2333.4032.9133.3033.1154,200
Aug 09, 202233.3033.3032.6932.8132.6345,900
Aug 08, 202233.4933.8233.0133.3833.1940,100
Aug 05, 202232.9333.3432.7733.2433.0541,400
Aug 04, 202233.1233.5132.9533.1933.0037,300
Aug 03, 202232.4733.2332.4433.1032.9163,200
Aug 02, 202232.4132.6432.1632.4732.2975,600
Jul 29, 202232.2232.8032.0532.8032.6255,900
Jul 28, 202231.7432.2531.6332.2232.0448,000
Jul 27, 202231.6031.9431.1731.7431.5670,100
Jul 26, 202231.2931.6331.2331.4031.2266,800
Jul 25, 202231.4731.6031.2231.5231.3469,600
Jul 22, 202231.5531.5831.2031.4131.2387,500
Jul 21, 202231.2031.6531.0431.5731.3968,000
Jul 20, 202230.1531.2430.1431.2431.0666,800
Jul 19, 202230.0030.3629.7530.1429.9754,400
Jul 18, 202229.5129.9429.3929.8729.70146,900
Jul 15, 202229.1429.8828.9029.3729.2149,200
Jul 14, 202229.2629.5328.4728.9928.8375,200
Jul 13, 202229.0629.5228.7129.5229.3560,800
Jul 12, 202229.9530.2029.1029.2629.1083,600
Jul 11, 202230.5130.5329.4829.8829.7178,400
Jul 08, 202230.5330.8230.3030.6730.5054,600
Jul 07, 202229.7330.6529.5030.5330.3651,500
Jul 06, 202229.6430.2829.3529.7529.5881,800
Jul 05, 202228.6829.6028.3829.5329.3677,900
Jul 04, 202228.8128.9728.3428.6828.5285,000
Jun 30, 202228.5928.7327.7628.4328.2779,400
Jun 29, 202228.9029.0228.4628.8028.64107,500
Jun 28, 202228.6929.0028.4328.9128.7598,100
Jun 27, 202229.2029.2028.1428.4628.3067,200
Jun 24, 202228.0629.0628.0329.0628.9096,400
Jun 23, 202227.0228.3727.0027.8727.71117,400
Jun 22, 202226.5827.4326.3727.0226.8777,500
Jun 21, 202226.5627.1926.5026.8026.65126,800
Jun 20, 202226.3826.9526.3826.7226.5738,500
Jun 17, 202226.4826.5925.7726.3726.22251,900
Jun 16, 202224.7826.3124.7826.0325.88182,100
Jun 15, 202225.0125.4824.9725.2625.12104,300
Jun 14, 202224.7825.1224.5524.7624.62172,500
Jun 13, 202224.2824.8523.9624.7224.58174,800
Jun 10, 202224.5025.3424.0024.8424.70394,100
Jun 09, 202226.7226.7224.7624.8524.71740,900
Jun 08, 202230.0030.0027.0027.1426.99650,700
Jun 07, 202233.3034.0533.2633.8333.6456,500
Jun 06, 202233.7334.3433.3133.3533.16102,100
Jun 03, 202234.0034.1733.3933.7233.5390,600
Jun 02, 202233.4634.6533.4634.5434.3580,700
Jun 01, 202233.9934.3133.4133.6833.4973,800
May 31, 202234.4834.4833.3533.8233.63119,400
May 30, 202233.9734.6133.9734.2534.0638,000
May 27, 202233.3534.1433.3533.8933.7043,200
May 26, 202232.8333.4732.8333.2133.0239,200
May 25, 202232.7033.1732.4532.7932.6154,400
May 24, 202233.7533.9232.5532.6632.4837,900
May 20, 202234.1334.4333.2833.9233.7340,700
May 19, 202232.9934.2532.9933.7933.60102,900
May 18, 202233.2433.6532.6533.3333.1448,700
May 17, 202232.4833.6032.4433.5533.36196,500
May 16, 202232.3732.4831.7932.3732.1964,000
May 16, 20220.185 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...