STOCKS MOVE LOWER WITH MORE SIGNS OF WEAKENING U.S. LABOUR MARKET

The soft ADP private-payrolls numbers come ahead of Friday's important monthly jobs report

Enghouse Systems Limited (ENGH.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

33.94

+0.16

(+0.47%)

As of 03:55PM EST. Market open.

Time Period:

Dec 06, 2022 - Dec 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2023	33.87	34.36	33.87	33.94	33.94	44,088
Dec 05, 2023	33.84	34.44	33.62	33.78	33.78	92,200
Dec 04, 2023	34.18	34.39	33.88	34.04	34.04	40,800
Dec 01, 2023	34.00	34.35	33.83	34.33	34.33	64,900
Nov 30, 2023	34.39	34.39	33.95	34.08	34.08	53,200
Nov 29, 2023	34.75	34.87	34.20	34.35	34.35	32,500
Nov 28, 2023	35.17	35.17	34.70	34.74	34.74	29,300
Nov 27, 2023	34.40	35.49	34.40	35.05	35.05	52,900
Nov 24, 2023	34.50	35.08	34.41	34.44	34.44	33,000
Nov 23, 2023	34.15	34.72	34.14	34.52	34.52	18,800
Nov 22, 2023	34.35	35.03	34.19	34.34	34.34	74,200
Nov 21, 2023	34.48	34.71	34.19	34.70	34.70	50,100
Nov 20, 2023	33.75	34.52	33.75	34.35	34.35	31,300
Nov 17, 2023	33.73	33.83	33.56	33.59	33.59	16,400
Nov 16, 2023	33.69	34.12	33.61	33.67	33.67	41,900
Nov 15, 2023	33.80	34.07	33.51	33.79	33.79	45,700
Nov 15, 2023	0.22 Dividend
Nov 14, 2023	34.09	34.64	33.95	34.05	33.83	34,700
Nov 13, 2023	33.90	34.19	33.68	33.75	33.53	20,900
Nov 10, 2023	33.61	34.08	33.18	34.07	33.85	35,600
Nov 09, 2023	34.28	34.28	33.65	33.70	33.48	83,900
Nov 08, 2023	34.09	34.50	33.50	34.23	34.01	38,100
Nov 07, 2023	34.19	34.53	33.84	34.20	33.98	40,600
Nov 06, 2023	34.13	34.28	33.83	34.25	34.03	68,400
Nov 03, 2023	33.16	34.25	33.14	34.17	33.95	81,900
Nov 02, 2023	33.25	33.45	32.70	33.25	33.04	60,600
Nov 01, 2023	32.65	33.22	32.49	33.13	32.92	69,700
Oct 31, 2023	32.34	32.63	32.05	32.56	32.35	92,000
Oct 30, 2023	31.92	32.42	31.92	32.34	32.13	56,700
Oct 27, 2023	32.39	32.43	31.79	31.86	31.65	53,300
Oct 26, 2023	32.79	33.09	32.19	32.49	32.28	76,300
Oct 25, 2023	33.33	33.33	32.46	32.75	32.54	63,700
Oct 24, 2023	32.99	33.76	32.79	33.60	33.38	81,000
Oct 23, 2023	31.73	32.79	31.47	32.78	32.57	69,700
Oct 20, 2023	32.10	32.10	31.55	31.74	31.53	80,500
Oct 19, 2023	31.31	31.86	31.31	31.82	31.61	41,900
Oct 18, 2023	32.02	32.10	31.40	31.50	31.30	58,700
Oct 17, 2023	31.74	32.60	31.74	32.25	32.04	44,800
Oct 16, 2023	31.42	32.03	31.17	32.00	31.79	49,100
Oct 13, 2023	31.61	31.85	30.97	31.26	31.06	76,900
Oct 12, 2023	31.31	31.90	31.27	31.45	31.25	53,900
Oct 11, 2023	30.78	31.42	30.78	31.27	31.07	50,900
Oct 10, 2023	30.15	30.96	30.15	30.91	30.71	62,800
Oct 06, 2023	30.05	31.14	29.65	31.07	30.87	46,300
Oct 05, 2023	29.74	30.28	29.53	30.22	30.02	21,300
Oct 04, 2023	29.38	29.74	29.18	29.49	29.30	42,600
Oct 03, 2023	29.78	29.78	28.85	29.32	29.13	39,300
Oct 02, 2023	29.94	30.23	29.68	29.91	29.72	33,600
Sept 29, 2023	30.63	30.75	29.67	29.98	29.79	45,000
Sept 28, 2023	29.31	30.96	29.31	30.51	30.31	106,500
Sept 27, 2023	29.72	29.77	29.18	29.48	29.29	36,800
Sept 26, 2023	29.87	30.16	29.19	29.87	29.68	160,500
Sept 25, 2023	29.90	30.02	29.65	29.79	29.60	41,300
Sept 22, 2023	29.58	29.94	29.47	29.79	29.60	32,300
Sept 21, 2023	29.28	29.74	29.23	29.39	29.20	38,800
Sept 20, 2023	29.74	29.89	29.47	29.54	29.35	54,400
Sept 19, 2023	30.67	30.67	29.50	29.63	29.44	42,500
Sept 18, 2023	31.01	31.30	30.64	30.80	30.60	21,100
Sept 15, 2023	31.84	31.84	31.06	31.13	30.93	148,200
Sept 14, 2023	31.26	31.83	31.25	31.63	31.43	43,200
Sept 13, 2023	31.08	31.47	31.07	31.28	31.08	59,600
Sept 12, 2023	31.87	31.88	30.89	31.07	30.87	71,900
Sept 11, 2023	31.70	31.95	31.25	31.86	31.65	49,200
Sept 08, 2023	29.99	31.50	29.84	31.49	31.29	77,200
Sept 07, 2023	30.10	30.17	28.95	30.00	29.81	60,900
Sept 06, 2023	30.04	30.40	30.04	30.13	29.94	36,300
Sept 05, 2023	30.63	30.76	30.00	30.07	29.88	27,500
Sept 01, 2023	30.77	31.06	29.86	30.70	30.50	100,900
Aug 31, 2023	30.21	30.83	30.17	30.65	30.45	119,000
Aug 30, 2023	30.05	30.43	30.05	30.13	29.94	48,400
Aug 29, 2023	29.62	30.21	29.62	30.01	29.82	29,300
Aug 28, 2023	29.60	29.69	29.19	29.64	29.45	28,900
Aug 25, 2023	29.16	29.54	28.94	29.47	29.28	49,600
Aug 24, 2023	28.87	29.19	28.85	29.13	28.94	59,100
Aug 23, 2023	28.41	28.76	28.38	28.73	28.54	22,900
Aug 22, 2023	28.12	28.30	27.97	28.21	28.03	37,300
Aug 21, 2023	28.13	28.42	27.97	27.98	27.80	45,200
Aug 18, 2023	27.99	28.25	27.69	28.02	27.84	57,600
Aug 17, 2023	29.01	29.11	27.82	28.00	27.82	79,800
Aug 16, 2023	28.90	29.16	28.57	29.02	28.83	95,200
Aug 16, 2023	0.22 Dividend
Aug 15, 2023	28.51	28.86	28.17	28.86	28.45	35,500
Aug 14, 2023	28.14	28.92	28.12	28.58	28.18	46,800
Aug 11, 2023	28.09	28.36	28.00	28.21	27.81	19,500
Aug 10, 2023	28.11	28.27	27.89	27.99	27.60	72,100
Aug 09, 2023	27.91	28.03	27.56	28.01	27.62	63,000
Aug 08, 2023	28.00	28.15	27.59	27.94	27.55	39,300
Aug 04, 2023	27.99	28.88	27.94	28.15	27.75	66,600
Aug 03, 2023	28.83	28.85	27.51	27.80	27.41	238,700
Aug 02, 2023	29.47	29.48	28.51	28.93	28.52	95,600
Aug 01, 2023	29.75	29.77	29.29	29.47	29.06	51,900
Jul 31, 2023	30.07	30.33	29.77	29.86	29.44	60,100
Jul 28, 2023	30.28	30.82	29.76	30.27	29.85	34,600
Jul 27, 2023	30.63	30.63	30.15	30.22	29.80	33,000
Jul 26, 2023	30.56	30.64	30.33	30.38	29.95	28,200
Jul 25, 2023	30.67	30.77	30.40	30.61	30.18	56,600
Jul 24, 2023	30.79	30.79	30.35	30.67	30.24	48,200
Jul 21, 2023	31.27	31.27	30.60	30.70	30.27	97,200
Jul 20, 2023	31.63	31.63	31.18	31.23	30.79	54,400
Jul 19, 2023	31.88	31.88	31.50	31.75	31.30	33,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,278.35-97.58(-0.48%)

S&P 5004,547.85-19.33(-0.42%)

DOW36,045.71-78.85(-0.22%)

CAD/USD0.7357-0.0003(-0.04%)

CRUDE OIL69.35-2.97(-4.11%)

Bitcoin CAD59,620.80+135.32(+0.23%)

STOCKS MOVE LOWER WITH MORE SIGNS OF WEAKENING U.S. LABOUR MARKET

Enghouse Systems Limited (ENGH.TO)

S&P/TSX
20,278.35
-97.58(-0.48%)

S&P 500
4,547.85
-19.33(-0.42%)

DOW
36,045.71
-78.85(-0.22%)

CAD/USD
0.7357
-0.0003(-0.04%)

CRUDE OIL
69.35
-2.97(-4.11%)

Bitcoin CAD
59,620.80
+135.32(+0.23%)