ENGH.TO - Enghouse Systems Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201865.8466.3665.2565.3665.3624,720
May 18, 201865.0065.9664.5465.7365.7341,200
May 17, 201866.4866.5765.0065.2465.246,200
May 16, 201866.7667.0466.2566.4566.4512,100
May 16, 20180.18 Dividend
May 15, 201866.8567.3766.4466.8766.6913,300
May 14, 201866.4067.5566.3466.9266.7417,500
May 11, 201866.9067.6765.9166.1665.9825,400
May 10, 201866.9167.6666.6166.9466.7640,800
May 09, 201866.7566.9466.6366.8566.6717,800
May 08, 201868.0568.0566.7066.9366.7515,900
May 07, 201867.1868.3366.5567.5767.3925,400
May 04, 201867.5067.5166.7067.1266.948,700
May 03, 201867.9668.0167.2067.5767.3910,800
May 02, 201867.3668.3266.7867.7967.6134,400
May 01, 201866.6868.0066.6867.2467.0654,000
Apr 30, 201867.9967.9965.6866.5866.4026,400
Apr 27, 201868.5668.7068.0068.0067.826,400
Apr 26, 201867.3269.1767.3268.4668.2823,200
Apr 25, 201867.3167.8567.0067.2267.0422,000
Apr 24, 201867.8968.4267.1367.2767.0985,200
Apr 23, 201867.5268.7267.5267.8567.6774,500
Apr 20, 201867.4968.0066.5068.0067.8236,500
Apr 19, 201867.7267.9167.2867.3567.1717,200
Apr 18, 201867.4968.0067.1067.7767.5930,000
Apr 17, 201866.9168.3466.9067.4567.2747,600
Apr 16, 201865.1967.2765.1966.8566.6766,000
Apr 13, 201866.3466.3463.9465.0164.8444,300
Apr 12, 201865.8466.2565.3566.1565.9710,300
Apr 11, 201866.6368.2065.3365.8865.7027,100
Apr 10, 201866.6666.9865.9966.7966.619,200
Apr 09, 201867.1767.2666.2266.5166.3324,200
Apr 06, 201867.8268.2166.5666.8866.7014,000
Apr 05, 201868.2568.2567.5668.0567.8710,800
Apr 04, 201866.9868.2566.4068.1167.9316,000
Apr 03, 201867.4367.6666.8667.3567.1710,900
Apr 02, 201868.2468.5066.3867.5567.3724,100
Mar 29, 201867.8568.5067.7568.1567.9729,600
Mar 28, 201866.1968.1565.8267.6967.5134,800
Mar 27, 201866.2967.9565.7966.1765.9923,800
Mar 26, 201865.3666.3165.3666.1065.9229,700
Mar 23, 201865.8567.0064.5865.0964.9117,300
Mar 22, 201867.5567.8865.2165.8065.6226,900
Mar 21, 201867.8268.5067.3868.0167.8330,200
Mar 20, 201866.0468.3466.0467.8767.6925,800
Mar 19, 201867.3567.5565.3866.6766.4920,000
Mar 16, 201867.2667.7567.2667.4267.2464,200
Mar 15, 201867.1867.5067.1567.3167.1313,200
Mar 14, 201866.9567.4066.9467.1766.9933,400
Mar 13, 201866.6767.5466.2567.0566.8727,300
Mar 12, 201864.5367.6563.7066.6166.4333,700
Mar 09, 201863.7164.5959.7764.5764.4044,800
Mar 08, 201864.7665.1164.5564.5564.3813,100
Mar 07, 201864.4865.7564.4864.7464.5712,900
Mar 06, 201864.5666.0064.5064.5764.4015,400
Mar 05, 201863.7765.0763.6964.7764.606,500
Mar 02, 201863.1264.2263.1163.8563.6815,800
Mar 01, 201866.4566.8263.4064.0863.9135,200
Feb 28, 201866.1566.6865.9966.4566.2716,600
Feb 27, 201865.0966.2364.7066.1465.9615,500
Feb 26, 201865.8065.8465.3765.4465.267,100
Feb 23, 201864.1266.2764.1265.8365.659,600
Feb 22, 201866.2866.7965.6465.8265.6423,200
Feb 21, 201865.3866.5565.3866.2966.118,900
Feb 20, 201864.6065.9764.6065.2165.0315,400
Feb 16, 201866.0966.0965.1665.1965.016,000
Feb 15, 201864.9365.6964.3065.6865.5028,500
Feb 14, 201864.1665.2564.1664.9064.7319,000
Feb 13, 201863.1964.4562.5064.4064.2312,200
Feb 13, 20180.16 Dividend
Feb 12, 201863.2863.7563.2863.5763.247,000
Feb 09, 201862.6063.0861.8862.9962.6618,600
Feb 08, 201863.4263.7262.3062.5362.207,900
Feb 07, 201863.6064.0263.1163.8063.479,100
Feb 06, 201862.8464.5261.8364.0163.6822,900
Feb 05, 201863.7165.2563.3864.0063.6729,500
Feb 02, 201865.4366.3265.3866.0465.7023,600
Feb 01, 201864.4466.1864.3265.9165.5742,800
Jan 31, 201864.4865.7664.4864.9364.5922,700
Jan 30, 201864.4465.6064.2364.7664.4220,900
Jan 29, 201864.8065.0664.0164.8964.5518,100
Jan 26, 201863.7565.4263.1165.0064.6631,000
Jan 25, 201862.5063.6761.4463.5363.2023,700
Jan 24, 201862.1462.5261.8462.3862.0614,900
Jan 23, 201861.4862.0361.4861.9461.6235,800
Jan 22, 201861.9362.0061.5261.9961.6720,400
Jan 19, 201861.9462.0061.8661.9761.6537,400
Jan 18, 201861.7062.0061.1962.0061.6818,400
Jan 17, 201861.6562.0061.6561.8461.5232,700
Jan 16, 201859.8162.0059.8161.8061.4833,600
Jan 15, 201861.7961.8559.7959.8059.4927,100
Jan 12, 201861.6362.0561.5161.5861.2651,600
Jan 11, 201861.4662.0061.3061.5561.2312,600
Jan 10, 201861.2361.9461.2361.7161.3911,800
Jan 09, 201861.9562.0261.3061.4461.1219,800
Jan 08, 201862.3962.5061.6461.8861.5629,900
Jan 05, 201862.2162.7562.1162.6662.3329,100
Jan 04, 201862.5062.5062.1562.2561.9313,200
Jan 03, 201861.0662.7561.0662.5962.2638,900
Jan 02, 201861.4361.6561.1061.6561.3335,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...