ENGH.TO - Enghouse Systems Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowCloseAdj Close*Volume
Nov 24, 201755.0355.0354.5154.9054.9012,400
Nov 23, 201754.9955.2054.6155.2055.203,900
Nov 22, 201755.5055.5054.5955.0055.003,300
Nov 21, 201754.8655.4853.4855.3855.3817,900
Nov 20, 201754.8055.0154.4654.5954.598,800
Nov 17, 201754.0455.1054.0454.8054.808,000
Nov 16, 201754.0254.5053.8854.2454.245,200
Nov 15, 201754.0854.3053.4953.7453.745,600
Nov 15, 20170.16 Dividend
Nov 14, 201754.9055.3854.6854.6954.5311,800
Nov 13, 201753.5755.0853.4254.8254.6657,600
Nov 10, 201753.5553.8553.5553.6853.5230,300
Nov 09, 201753.9654.2653.6553.7053.5428,900
Nov 08, 201754.9054.9054.1154.2554.099,900
Nov 07, 201754.3654.9654.2354.7554.5957,300
Nov 06, 201753.4854.4953.4854.2154.0518,100
Nov 03, 201754.0454.1653.6353.8953.7315,400
Nov 02, 201754.0554.3953.8854.1053.9411,700
Nov 01, 201754.5954.5953.4054.2754.116,400
Oct 31, 201754.2054.5453.7754.5254.365,800
Oct 30, 201755.2055.2053.3653.9753.8119,200
Oct 27, 201754.2955.2154.0855.2155.058,100
Oct 26, 201754.9954.9954.4454.4654.304,800
Oct 25, 201754.6255.0454.2454.5554.3915,800
Oct 24, 201754.7254.9554.6554.9454.7811,000
Oct 23, 201754.0255.7954.0254.8154.6516,600
Oct 20, 201752.3254.0152.3053.9053.7430,000
Oct 19, 201752.6452.8552.3252.4152.2614,100
Oct 18, 201752.8852.9052.5052.8152.6612,300
Oct 17, 201752.8552.8752.5852.8152.6614,400
Oct 16, 201752.7752.9552.1352.8552.7018,300
Oct 13, 201752.6952.9752.3852.5052.3510,200
Oct 12, 201752.1652.5452.1652.4152.2611,700
Oct 11, 201752.4852.6951.8852.3352.1817,000
Oct 10, 201752.2552.5552.1852.3752.2216,300
Oct 06, 201751.7652.3151.7652.0251.8710,200
Oct 05, 201752.4352.5051.7352.0551.9010,700
Oct 04, 201750.4052.4850.4052.2952.1437,200
Oct 03, 201751.0751.1550.1050.5450.3924,100
Oct 02, 201751.8551.9251.0451.1551.0029,500
Sep 29, 201752.3652.6251.3051.7151.5645,900
Sep 28, 201752.7253.0052.2752.5252.3730,200
Sep 27, 201752.7952.9552.3952.6052.4535,800
Sep 26, 201752.4652.9052.2452.5552.4021,100
Sep 25, 201752.6552.7551.9852.4552.3012,500
Sep 22, 201752.2552.7352.2552.5552.4017,900
Sep 21, 201751.9452.3951.9452.3052.1521,800
Sep 20, 201751.9952.2551.7052.0051.8537,100
Sep 19, 201751.9952.4951.9052.0251.8725,200
Sep 18, 201751.9252.1251.3852.1251.978,300
Sep 15, 201752.9152.9151.0851.9251.7741,200
Sep 14, 201752.1452.4952.0252.2452.0911,800
Sep 13, 201751.2852.3351.2051.9551.8018,200
Sep 12, 201750.9751.3950.9251.1450.9910,600
Sep 11, 201750.6450.7549.8750.1950.0420,300
Sep 08, 201750.0051.7049.8250.4650.3128,600
Sep 07, 201750.4552.4150.4552.1151.9628,000
Sep 06, 201750.3450.5150.3050.5150.3614,600
Sep 05, 201751.1351.3150.1850.2550.1012,200
Sep 01, 201751.1552.0151.1551.5951.4417,600
Aug 31, 201750.2051.5549.9051.1951.0443,600
Aug 30, 201749.9950.0049.7749.7749.6211,300
Aug 29, 201749.7950.3049.3149.6349.4819,100
Aug 28, 201749.9850.0449.7749.8149.6613,000
Aug 25, 201750.5150.5149.8049.8049.6515,500
Aug 24, 201751.6651.6650.4250.5650.4110,300
Aug 23, 201751.3551.7551.3551.6551.5014,200
Aug 22, 201750.3051.7050.3051.3551.2013,000
Aug 21, 201751.0051.0049.9450.3350.1823,500
Aug 18, 201751.4851.5651.2551.2551.1029,600
Aug 17, 201751.4852.0051.3551.3551.2024,200
Aug 16, 201752.0552.5151.8152.0151.8626,100
Aug 15, 201752.0752.1051.8552.0051.8511,600
Aug 15, 20170.16 Dividend
Aug 14, 201752.1752.1751.7551.7551.4411,700
Aug 11, 201751.5552.1451.4451.5451.2319,600
Aug 10, 201752.8853.2251.5451.5451.2324,200
Aug 09, 201752.7552.7552.1052.1451.8317,900
Aug 08, 201752.5153.0052.2752.7252.4016,100
Aug 04, 201752.2952.5452.1052.1151.8010,300
Aug 03, 201752.6452.6452.1052.1951.887,000
Aug 02, 201752.8153.1252.5552.6652.3410,200
Aug 01, 201753.0153.1552.8953.0452.723,100
Jul 31, 201753.5754.1252.9153.4353.1124,200
Jul 28, 201753.7653.9853.1353.5353.215,300
Jul 27, 201754.3454.4553.7753.8953.578,300
Jul 26, 201753.0554.3453.0554.3354.0012,500
Jul 25, 201752.8553.2752.8553.1852.8611,700
Jul 24, 201752.5353.3052.5353.2052.888,000
Jul 21, 201752.8953.1752.7552.9052.588,200
Jul 20, 201753.0053.0052.7552.8552.5310,900
Jul 19, 201752.4453.1952.1053.1552.8325,400
Jul 18, 201752.5552.5552.2052.3952.086,600
Jul 17, 201752.1152.5752.1152.4052.096,500
Jul 14, 201752.5752.5752.3652.4052.0912,300
Jul 13, 201752.4952.6651.7252.0851.7733,200
Jul 12, 201752.3052.8452.2552.4952.1716,800
Jul 11, 201752.5752.6852.1352.3051.9920,100
Jul 10, 201752.7953.0152.1152.6052.2811,100
Jul 07, 201752.0452.6452.0452.3852.075,200
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...