ENGH.TO - Enghouse Systems Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201864.1266.2764.1265.8365.839,589
Feb 22, 201866.2866.7965.6465.8265.8223,200
Feb 21, 201865.3866.5565.3866.2966.298,900
Feb 20, 201864.6065.9764.6065.2165.2115,400
Feb 16, 201866.0966.0965.1665.1965.196,000
Feb 15, 201864.9365.6964.3065.6865.6828,500
Feb 14, 201864.1665.2564.1664.9064.9019,000
Feb 13, 201863.1964.4562.5064.4064.4012,200
Feb 13, 20180.16 Dividend
Feb 12, 201863.2863.7563.2863.5763.417,000
Feb 09, 201862.6063.0861.8862.9962.8318,600
Feb 08, 201863.4263.7262.3062.5362.377,900
Feb 07, 201863.6064.0263.1163.8063.649,100
Feb 06, 201862.8464.5261.8364.0163.8522,900
Feb 05, 201863.7165.2563.3864.0063.8429,500
Feb 02, 201865.4366.3265.3866.0465.8723,600
Feb 01, 201864.4466.1864.3265.9165.7442,800
Jan 31, 201864.4865.7664.4864.9364.7722,700
Jan 30, 201864.4465.6064.2364.7664.6020,900
Jan 29, 201864.8065.0664.0164.8964.7318,100
Jan 26, 201863.7565.4263.1165.0064.8431,000
Jan 25, 201862.5063.6761.4463.5363.3723,700
Jan 24, 201862.1462.5261.8462.3862.2214,900
Jan 23, 201861.4862.0361.4861.9461.7835,800
Jan 22, 201861.9362.0061.5261.9961.8320,400
Jan 19, 201861.9462.0061.8661.9761.8137,400
Jan 18, 201861.7062.0061.1962.0061.8418,400
Jan 17, 201861.6562.0061.6561.8461.6832,700
Jan 16, 201859.8162.0059.8161.8061.6433,600
Jan 15, 201861.7961.8559.7959.8059.6527,100
Jan 12, 201861.6362.0561.5161.5861.4351,600
Jan 11, 201861.4662.0061.3061.5561.4012,600
Jan 10, 201861.2361.9461.2361.7161.5511,800
Jan 09, 201861.9562.0261.3061.4461.2919,800
Jan 08, 201862.3962.5061.6461.8861.7229,900
Jan 05, 201862.2162.7562.1162.6662.5029,100
Jan 04, 201862.5062.5062.1562.2562.0913,200
Jan 03, 201861.0662.7561.0662.5962.4338,900
Jan 02, 201861.4361.6561.1061.6561.4935,800
Dec 29, 201761.3061.4960.8261.4961.3414,000
Dec 28, 201760.4461.5060.4361.1561.0031,600
Dec 27, 201760.2160.7060.1960.5560.4041,400
Dec 22, 201759.9360.4359.8960.2260.077,600
Dec 21, 201760.4260.6559.8260.0059.8520,000
Dec 20, 201759.4060.6559.3360.4760.3247,900
Dec 19, 201759.3459.6559.3459.5559.4021,100
Dec 18, 201758.5159.8758.4359.5459.3925,200
Dec 15, 201756.3358.3755.2058.0057.85113,600
Dec 14, 201754.5454.9453.0054.8454.7018,500
Dec 13, 201754.4354.9053.6454.7554.6115,300
Dec 12, 201753.9954.7953.2754.3254.1825,300
Dec 11, 201754.6554.6553.9554.1053.9615,500
Dec 08, 201754.2255.1154.2254.9054.7611,400
Dec 07, 201755.8655.8654.7455.0954.955,400
Dec 06, 201754.7655.2154.6854.7554.6115,600
Dec 05, 201754.8355.2454.8254.9054.7611,100
Dec 04, 201756.0056.0055.3055.5055.3615,100
Dec 01, 201754.6956.5954.5755.3555.2127,400
Nov 30, 201754.4855.5453.5255.1254.9817,200
Nov 29, 201755.5155.5154.3754.3854.249,300
Nov 28, 201754.6055.3454.0355.3455.2016,400
Nov 27, 201754.9054.9054.3154.6854.5418,300
Nov 24, 201755.0355.0354.5154.9054.7612,400
Nov 23, 201754.9955.2054.6155.2055.063,900
Nov 22, 201755.5055.5054.5955.0054.863,300
Nov 21, 201754.8655.4853.4855.3855.2417,900
Nov 20, 201754.8055.0154.4654.5954.458,800
Nov 17, 201754.0455.1054.0454.8054.668,000
Nov 16, 201754.0254.5053.8854.2454.105,200
Nov 15, 201754.0854.3053.4953.7453.605,600
Nov 15, 20170.16 Dividend
Nov 14, 201754.9055.3854.6854.6954.3911,800
Nov 13, 201753.5755.0853.4254.8254.5257,600
Nov 10, 201753.5553.8553.5553.6853.3930,300
Nov 09, 201753.9654.2653.6553.7053.4128,900
Nov 08, 201754.9054.9054.1154.2553.969,900
Nov 07, 201754.3654.9654.2354.7554.4557,300
Nov 06, 201753.4854.4953.4854.2153.9218,100
Nov 03, 201754.0454.1653.6353.8953.6015,400
Nov 02, 201754.0554.3953.8854.1053.8111,700
Nov 01, 201754.5954.5953.4054.2753.986,400
Oct 31, 201754.2054.5453.7754.5254.225,800
Oct 30, 201755.2055.2053.3653.9753.6819,200
Oct 27, 201754.2955.2154.0855.2154.918,100
Oct 26, 201754.9954.9954.4454.4654.164,800
Oct 25, 201754.6255.0454.2454.5554.2515,800
Oct 24, 201754.7254.9554.6554.9454.6411,000
Oct 23, 201754.0255.7954.0254.8154.5116,600
Oct 20, 201752.3254.0152.3053.9053.6130,000
Oct 19, 201752.6452.8552.3252.4152.1314,100
Oct 18, 201752.8852.9052.5052.8152.5212,300
Oct 17, 201752.8552.8752.5852.8152.5214,400
Oct 16, 201752.7752.9552.1352.8552.5618,300
Oct 13, 201752.6952.9752.3852.5052.2110,200
Oct 12, 201752.1652.5452.1652.4152.1311,700
Oct 11, 201752.4852.6951.8852.3352.0517,000
Oct 10, 201752.2552.5552.1852.3752.0916,300
Oct 06, 201751.7652.3151.7652.0251.7410,200
Oct 05, 201752.4352.5051.7352.0551.7710,700
Oct 04, 201750.4052.4850.4052.2952.0137,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...