ENGH.TO - Enghouse Systems Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 201936.8936.8936.1336.4036.4058,200
Oct. 17, 201936.9337.0636.6636.8536.8552,400
Oct. 16, 201936.9237.2736.6936.8336.8342,200
Oct. 15, 201936.2537.3136.2536.8936.8973,900
Oct. 11, 201935.7536.3435.7436.1336.1378,400
Oct. 10, 201935.7336.2235.4835.6835.6850,700
Oct. 09, 201935.2535.9535.2435.7135.7173,200
Oct. 08, 201935.1835.3534.7735.1835.1838,800
Oct. 07, 201935.6435.8435.1835.2635.2632,500
Oct. 04, 201935.5035.9034.9635.7535.7566,500
Oct. 03, 201935.5835.9535.1235.4435.4486,300
Oct. 02, 201936.1436.2135.2535.8735.8753,300
Oct. 01, 201936.6437.1336.1736.2636.2667,700
Sep. 30, 201936.3436.7536.2636.5036.5066,500
Sep. 27, 201936.7136.7136.0536.3936.3950,000
Sep. 26, 201936.8136.9736.4636.6936.6955,600
Sep. 25, 201936.8837.1336.2936.8836.8880,200
Sep. 24, 201937.4537.6236.8237.0037.0065,400
Sep. 23, 201937.0137.7237.0137.4537.4552,300
Sep. 20, 201937.3137.6537.1037.2237.2294,400
Sep. 19, 201937.2037.6537.2037.2937.2948,500
Sep. 18, 201937.2737.3637.0437.3637.3669,700
Sep. 17, 201937.9837.9836.9637.3137.3186,900
Sep. 16, 201938.7338.7337.4438.0038.00150,500
Sep. 13, 201938.0839.1037.8939.0139.01111,900
Sep. 12, 201939.1439.5438.8739.2139.2152,000
Sep. 11, 201939.0639.1638.4439.1339.1364,700
Sep. 10, 201938.8039.3938.2739.0039.0057,600
Sep. 09, 201938.6339.0038.5638.7838.7853,700
Sep. 06, 201939.5739.5738.4038.6238.6258,500
Sep. 05, 201937.6239.7437.6239.6139.6196,700
Sep. 04, 201937.8437.9437.4137.7037.7051,400
Sep. 03, 201937.6938.0837.4037.7337.7328,700
Aug. 30, 201937.5038.2237.4038.1438.1465,500
Aug. 29, 201937.5737.9936.1837.7137.7149,500
Aug. 28, 201937.5837.6637.1737.4037.4029,000
Aug. 27, 201938.2238.4237.6537.7837.7860,100
Aug. 26, 201938.3238.6138.1538.2138.2124,700
Aug. 23, 201938.3438.5937.9238.0638.0654,600
Aug. 22, 201937.7038.4037.7038.3438.3439,300
Aug. 21, 201937.6138.0637.4537.6537.6537,400
Aug. 20, 201937.6037.6637.3537.4037.40231,000
Aug. 19, 201937.1838.0037.1837.8337.8375,700
Aug. 16, 201936.2937.1936.2636.9036.9031,700
Aug. 15, 201936.0936.3035.7436.0636.0651,100
Aug. 15, 20190.11 Dividend
Aug. 14, 201936.2836.6435.9436.2936.1885,300
Aug. 13, 201936.5836.9336.3636.6536.5469,300
Aug. 12, 201936.1836.9036.0036.6036.4988,500
Aug. 09, 201935.4636.5735.1236.3636.25109,900
Aug. 08, 201934.6935.4734.1035.4335.3270,200
Aug. 07, 201934.0734.6133.7234.5534.4564,800
Aug. 06, 201932.8534.2632.8534.1434.04122,700
Aug. 02, 201934.3534.3532.8033.7033.6044,600
Aug. 01, 201934.6635.1134.1634.3634.2641,400
Jul. 31, 201934.8035.1434.3234.5634.4661,600
Jul. 30, 201935.5035.9834.5934.7134.6063,200
Jul. 29, 201936.3736.3734.7234.7934.68117,600
Jul. 26, 201935.9936.3735.9836.1836.0732,400
Jul. 25, 201936.7736.7735.5835.7735.6646,900
Jul. 24, 201934.6435.4734.2935.3835.27186,600
Jul. 23, 201935.0935.0934.3034.6334.5345,100
Jul. 22, 201934.6435.1034.4434.9234.8132,000
Jul. 19, 201935.4935.4934.2734.4534.3534,900
Jul. 18, 201934.6635.2034.6635.1034.9958,800
Jul. 17, 201934.9935.0034.5134.6634.5568,700
Jul. 16, 201934.9634.9634.3134.6134.5137,900
Jul. 15, 201934.5035.1834.2834.9334.8262,700
Jul. 12, 201934.6934.7234.2034.5134.4128,900
Jul. 11, 201934.7135.0934.3034.6934.5829,800
Jul. 10, 201934.9535.5134.4634.7334.6227,700
Jul. 09, 201934.7135.6834.7134.8434.7336,600
Jul. 08, 201935.2135.2134.5834.8434.7336,400
Jul. 05, 201935.4135.7735.2635.3735.2622,400
Jul. 04, 201935.6736.5635.2735.5535.4416,700
Jul. 03, 201934.8935.7634.8535.6935.5853,200
Jul. 02, 201935.0735.7934.4934.9134.8089,400
Jun. 28, 201934.6834.8434.1934.6334.5331,600
Jun. 27, 201934.3234.6834.2434.6734.5621,000
Jun. 26, 201934.3534.9234.2334.2634.1625,600
Jun. 25, 201936.0036.0234.2434.2934.1977,900
Jun. 24, 201935.1636.2435.0036.0035.8960,200
Jun. 21, 201936.3836.3835.1435.3535.2460,000
Jun. 20, 201936.6736.6736.2336.3336.2234,000
Jun. 19, 201937.2037.2036.2336.4836.3739,600
Jun. 18, 201936.9637.5736.7536.9736.8623,300
Jun. 17, 201936.7037.3836.4436.7736.6644,000
Jun. 14, 201936.7936.9636.5536.6536.5442,700
Jun. 13, 201937.2937.3536.6036.7836.6736,700
Jun. 12, 201937.3737.4836.7137.0836.9741,100
Jun. 11, 201937.4237.4236.7737.4037.2948,600
Jun. 10, 201935.5137.4635.5137.1137.0092,600
Jun. 07, 201935.3536.5033.9235.2035.09108,600
Jun. 06, 201933.9434.3933.7634.2634.1628,100
Jun. 05, 201934.0434.1533.7333.9233.8236,200
Jun. 04, 201933.2434.1433.0734.0433.94143,900
Jun. 03, 201933.7033.9932.8833.0532.9556,000
May 31, 201933.8034.0033.5533.6733.5726,100
May 30, 201933.7934.1433.6833.9433.8435,100
May 29, 201933.8134.0733.5933.5933.4969,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...