Canada markets open in 4 hours 35 minutes

Enghouse Systems Limited (ENGH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
68.52+0.30 (+0.44%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 202068.4369.3968.2468.5268.5290,000
Oct. 26, 202069.0469.7367.8068.2268.22127,400
Oct. 23, 202071.1071.6069.6669.7069.7098,100
Oct. 22, 202074.3074.6270.2870.9470.94185,300
Oct. 21, 202074.0175.4174.0174.3174.3182,700
Oct. 20, 202075.0375.3373.3774.0174.0181,700
Oct. 19, 202075.1676.0074.6375.0375.03182,100
Oct. 16, 202075.0575.5874.5075.0075.0083,600
Oct. 15, 202074.6375.3074.4275.0275.0273,700
Oct. 14, 202075.0775.4474.3775.3375.33122,800
Oct. 13, 202073.4075.3073.3575.0875.08330,000
Oct. 09, 202074.3574.3573.0073.2473.24136,300
Oct. 08, 202074.1574.1572.7173.6173.6175,500
Oct. 07, 202074.0675.3373.9373.9673.96150,500
Oct. 06, 202074.1474.7973.3974.1874.1881,200
Oct. 05, 202072.4874.5072.4874.5074.50124,400
Oct. 02, 202073.8574.2872.3872.9072.90142,200
Oct. 01, 202072.8974.7572.8974.3074.30152,900
Sep. 30, 202074.3175.1072.2072.7772.77113,300
Sep. 29, 202071.2374.6371.2374.4974.4997,700
Sep. 28, 202072.0072.0069.9971.2371.23132,200
Sep. 25, 202070.0272.0070.0071.6671.6685,200
Sep. 24, 202070.1571.0069.7870.4970.4978,400
Sep. 23, 202071.8771.8969.9870.2870.28138,100
Sep. 22, 202070.8671.4569.4071.3771.37139,700
Sep. 21, 202069.8570.5868.8070.2870.28147,800
Sep. 18, 202070.7871.7169.2870.6570.65634,400
Sep. 17, 202068.7470.1068.5069.9969.99183,000
Sep. 16, 202069.9669.9669.0569.1469.14167,700
Sep. 15, 202069.2470.3068.8269.7069.70148,300
Sep. 14, 202072.4872.9768.5568.9368.93195,400
Sep. 11, 202075.8975.8970.6171.6171.61325,300
Sep. 10, 202076.0976.0970.9672.0872.08185,100
Sep. 09, 202072.0774.6971.2174.1174.11233,900
Sep. 08, 202073.0173.0169.4471.3071.30217,200
Sep. 04, 202076.4976.9171.2773.6873.68265,400
Sep. 03, 202079.7079.8975.6176.7476.74251,300
Sep. 02, 202078.4980.9177.8780.3480.34202,300
Sep. 01, 202073.5378.5073.1378.5078.50250,400
Aug. 31, 202073.1873.4670.9872.7872.78100,100
Aug. 28, 202073.7874.2372.7873.1873.18120,000
Aug. 27, 202074.2374.2372.6173.7873.78129,300
Aug. 26, 202073.9775.4673.8474.2374.23105,900
Aug. 25, 202073.7575.0073.3173.7673.76117,700
Aug. 24, 202075.9076.3473.1073.7073.70122,000
Aug. 21, 202077.4777.6075.8375.9075.90158,000
Aug. 20, 202075.5377.9774.6377.7877.78132,500
Aug. 19, 202075.0576.2174.1575.5375.53191,000
Aug. 18, 202073.8675.3073.1575.0575.05194,300
Aug. 17, 202073.3474.7973.3473.8573.8548,100
Aug. 14, 202073.0073.6072.9673.0573.0551,100
Aug. 14, 20200.135 Dividend
Aug. 13, 202072.5274.2471.0673.2473.1085,700
Aug. 12, 202072.8174.6172.0972.1572.02177,900
Aug. 11, 202072.6173.9071.8372.6772.5475,200
Aug. 10, 202075.7576.2372.4673.3373.1985,700
Aug. 07, 202078.1478.1475.0676.2576.1170,200
Aug. 06, 202077.2978.5377.0278.3178.1770,100
Aug. 05, 202076.7077.4075.9477.3977.2569,200
Aug. 04, 202075.9177.0074.8176.9276.7899,000
Jul. 31, 202076.4176.6075.3575.9175.7797,600
Jul. 30, 202075.8076.5374.7876.1776.0368,300
Jul. 29, 202074.4977.7674.4976.0575.91139,600
Jul. 28, 202074.6775.2673.1874.6274.48118,700
Jul. 27, 202073.0974.4872.2074.2574.1168,500
Jul. 24, 202073.2574.2571.5472.8372.7074,700
Jul. 23, 202074.0176.4473.5073.8473.7093,300
Jul. 22, 202074.8775.2973.6674.0073.86113,800
Jul. 21, 202077.4577.4574.0274.0473.90113,600
Jul. 20, 202075.0077.0074.9976.7076.56117,600
Jul. 17, 202074.7875.4073.7574.9674.82140,400
Jul. 16, 202074.4074.4973.7574.2074.06178,600
Jul. 15, 202073.5275.3673.0473.9773.83193,800
Jul. 14, 202075.0075.9472.3473.6373.49231,500
Jul. 13, 202078.2578.5075.7275.7575.61184,100
Jul. 10, 202078.3278.3276.9577.5577.41273,200
Jul. 09, 202076.9078.4976.9078.1177.97194,800
Jul. 08, 202076.6476.7075.6376.4476.30223,300
Jul. 07, 202077.9978.1076.2176.4476.30172,800
Jul. 06, 202076.1878.2175.7877.7377.59254,000
Jul. 03, 202074.7976.8274.7975.6675.52107,100
Jul. 02, 202073.3977.9073.3974.9674.82242,000
Jun. 30, 202070.9072.9470.6772.5072.37202,400
Jun. 29, 202071.4972.1270.5070.8670.7396,600
Jun. 26, 202072.5072.5071.6171.6671.5396,900
Jun. 25, 202071.1672.4670.1972.4172.2893,700
Jun. 24, 202071.6072.0770.8571.2771.14188,600
Jun. 23, 202072.0072.0071.3371.5071.37122,400
Jun. 22, 202069.9372.0069.9371.5071.37169,200
Jun. 19, 202070.1570.3669.5169.9069.77299,100
Jun. 18, 202069.9670.1568.8670.1570.02218,900
Jun. 17, 202070.8771.7570.3070.5570.42178,800
Jun. 16, 202071.3372.2470.8970.9870.85135,800
Jun. 15, 202068.6170.4568.2069.7569.62322,100
Jun. 12, 202068.7570.1068.6470.1069.97253,800
Jun. 11, 202066.5768.0865.5867.8667.73141,700
Jun. 10, 202065.1868.4865.1868.2668.13265,400
Jun. 09, 202066.6467.3064.8765.0064.88288,300
Jun. 08, 202065.8367.4065.4866.8966.77302,100
Jun. 05, 202077.0077.0064.1465.1965.07398,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...