Enghouse Systems Limited (ENGH.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

37.38

+0.41

(+1.11%)

At close: 04:00PM EDT

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	37.34	37.90	37.06	37.38	37.38	39,400
Mar 23, 2023	36.25	37.32	36.03	36.97	36.97	82,700
Mar 22, 2023	36.61	36.85	36.13	36.13	36.13	47,800
Mar 21, 2023	36.53	37.00	36.52	36.61	36.61	45,000
Mar 20, 2023	36.68	37.26	36.08	36.46	36.46	64,100
Mar 17, 2023	37.08	37.16	36.51	36.68	36.68	136,800
Mar 16, 2023	37.59	38.17	37.03	37.10	37.10	62,000
Mar 15, 2023	37.59	38.59	37.26	37.88	37.88	82,400
Mar 14, 2023	36.01	38.16	36.00	38.16	38.16	150,100
Mar 13, 2023	32.78	36.29	32.78	35.64	35.64	145,900
Mar 10, 2023	39.36	39.36	32.23	32.77	32.77	540,600
Mar 09, 2023	44.06	44.34	43.40	43.53	43.53	42,600
Mar 08, 2023	43.36	43.95	42.51	43.87	43.87	61,500
Mar 07, 2023	43.76	44.46	43.40	43.50	43.50	62,500
Mar 06, 2023	43.69	44.59	43.40	43.67	43.67	129,900
Mar 03, 2023	43.75	43.77	41.89	43.40	43.40	117,700
Mar 02, 2023	43.47	44.49	42.37	44.40	44.40	128,400
Mar 01, 2023	42.90	43.94	42.79	43.87	43.87	99,300
Feb 28, 2023	41.36	43.20	41.36	43.00	43.00	128,100
Feb 27, 2023	42.24	43.00	41.60	41.65	41.65	68,000
Feb 24, 2023	41.97	42.28	41.51	42.03	42.03	38,100
Feb 23, 2023	42.24	42.70	42.01	42.29	42.29	25,900
Feb 22, 2023	41.50	42.72	41.50	42.43	42.43	82,700
Feb 21, 2023	42.41	42.64	41.47	41.49	41.49	77,500
Feb 17, 2023	42.42	42.60	42.01	42.46	42.46	33,500
Feb 16, 2023	42.99	43.62	42.51	42.70	42.70	113,700
Feb 15, 2023	41.97	43.23	41.77	43.23	43.23	108,800
Feb 14, 2023	41.80	42.06	41.30	41.94	41.94	50,300
Feb 13, 2023	41.22	41.84	41.20	41.35	41.35	50,000
Feb 13, 2023	0.185 Dividend
Feb 10, 2023	42.73	42.73	41.67	41.76	41.58	66,200
Feb 09, 2023	42.21	43.18	42.11	42.94	42.75	104,400
Feb 08, 2023	41.40	42.27	41.40	41.91	41.72	97,400
Feb 07, 2023	40.27	41.46	40.14	41.46	41.28	90,900
Feb 06, 2023	40.40	40.57	40.03	40.22	40.04	58,400
Feb 03, 2023	41.00	41.77	40.47	40.89	40.71	140,900
Feb 02, 2023	40.39	41.54	40.32	41.31	41.13	199,400
Feb 01, 2023	39.43	40.44	39.23	40.38	40.20	167,600
Jan 31, 2023	39.00	39.61	38.55	39.53	39.35	112,000
Jan 30, 2023	38.91	39.65	38.72	39.24	39.07	72,100
Jan 27, 2023	39.36	39.53	38.92	39.31	39.14	30,400
Jan 26, 2023	39.19	39.77	39.15	39.34	39.17	26,900
Jan 25, 2023	39.10	39.68	38.79	39.23	39.06	52,000
Jan 24, 2023	39.13	39.90	38.56	39.77	39.59	59,700
Jan 23, 2023	39.97	39.97	38.85	39.32	39.15	89,900
Jan 20, 2023	39.80	40.00	39.75	39.75	39.57	82,000
Jan 19, 2023	39.50	40.00	39.45	39.80	39.62	144,200
Jan 18, 2023	39.07	39.79	38.74	39.50	39.33	115,800
Jan 17, 2023	39.64	39.95	38.83	39.05	38.88	77,600
Jan 16, 2023	39.23	39.97	39.05	39.90	39.72	40,100
Jan 13, 2023	39.50	39.98	39.15	39.39	39.22	47,500
Jan 12, 2023	39.10	39.75	38.76	39.75	39.57	70,100
Jan 11, 2023	39.25	39.25	38.38	39.24	39.07	121,500
Jan 10, 2023	38.63	39.25	38.19	39.25	39.08	143,400
Jan 09, 2023	37.08	38.80	37.08	38.39	38.22	187,200
Jan 06, 2023	35.35	37.27	35.00	37.01	36.85	124,000
Jan 05, 2023	36.15	36.15	34.96	35.35	35.19	29,400
Jan 04, 2023	35.71	36.31	35.50	36.16	36.00	49,000
Jan 03, 2023	36.35	36.62	35.15	35.71	35.55	68,000
Dec 30, 2022	35.97	36.23	35.81	35.97	35.81	33,300
Dec 29, 2022	35.44	36.13	35.26	35.99	35.83	60,200
Dec 28, 2022	34.54	35.49	34.54	35.37	35.21	38,300
Dec 23, 2022	35.39	35.84	34.80	34.86	34.71	35,700
Dec 22, 2022	35.44	35.82	34.99	35.78	35.62	50,700
Dec 21, 2022	34.92	35.84	34.85	35.68	35.52	60,800
Dec 20, 2022	34.66	35.13	34.00	34.90	34.75	69,900
Dec 19, 2022	35.01	35.91	34.60	34.60	34.45	224,000
Dec 16, 2022	33.77	35.25	33.49	35.00	34.84	205,800
Dec 15, 2022	31.90	32.43	31.06	31.95	31.81	63,100
Dec 14, 2022	33.73	33.75	31.92	31.96	31.82	104,500
Dec 13, 2022	34.68	35.32	33.66	33.75	33.60	185,000
Dec 12, 2022	32.22	34.53	32.22	34.27	34.12	130,300
Dec 09, 2022	31.64	32.41	31.40	32.27	32.13	61,000
Dec 08, 2022	31.50	31.70	31.14	31.50	31.36	63,500
Dec 07, 2022	31.24	31.72	31.24	31.51	31.37	37,200
Dec 06, 2022	31.35	31.53	31.00	31.30	31.16	64,100
Dec 05, 2022	31.52	31.59	31.10	31.37	31.23	40,500
Dec 02, 2022	31.21	31.76	30.84	31.63	31.49	62,100
Dec 01, 2022	31.32	32.08	31.32	31.54	31.40	82,300
Nov 30, 2022	30.48	31.22	30.40	31.10	30.96	75,300
Nov 29, 2022	30.13	30.38	29.84	30.35	30.22	33,400
Nov 28, 2022	30.21	30.48	29.93	30.12	29.99	32,400
Nov 25, 2022	30.23	30.41	29.84	30.18	30.05	26,900
Nov 24, 2022	29.61	30.17	29.52	30.12	29.99	24,500
Nov 23, 2022	29.28	29.71	29.21	29.50	29.37	225,700
Nov 22, 2022	29.35	29.47	28.88	29.25	29.12	59,000
Nov 21, 2022	29.10	29.57	28.95	29.35	29.22	45,700
Nov 18, 2022	29.50	29.50	29.00	29.21	29.08	52,600
Nov 17, 2022	29.40	29.65	29.20	29.23	29.10	103,700
Nov 16, 2022	29.95	30.00	29.56	29.69	29.56	69,600
Nov 15, 2022	30.51	30.78	29.95	29.95	29.82	80,300
Nov 15, 2022	0.185 Dividend
Nov 14, 2022	31.00	31.00	30.36	30.40	30.08	55,900
Nov 11, 2022	30.40	31.26	30.39	31.20	30.87	34,700
Nov 10, 2022	30.07	31.30	30.00	30.51	30.19	79,600
Nov 09, 2022	29.92	29.92	29.10	29.10	28.79	50,300
Nov 08, 2022	28.62	29.95	28.62	29.85	29.54	31,900
Nov 07, 2022	29.29	29.38	28.42	28.44	28.14	46,800
Nov 04, 2022	29.89	30.04	28.60	29.29	28.98	83,100
Nov 03, 2022	29.69	29.84	29.36	29.63	29.32	65,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7277-0.0020(-0.27%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD38,128.67-1.07(-0.00%)

Enghouse Systems Limited (ENGH.TO)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7277
-0.0020(-0.27%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
38,128.67
-1.07(-0.00%)