ENGH.TO - Enghouse Systems Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201936.2937.1936.2636.9036.9031,700
Aug 15, 201936.0936.3035.7436.0636.0651,100
Aug 15, 20190.11 Dividend
Aug 14, 201936.2836.6435.9436.2936.1885,300
Aug 13, 201936.5836.9336.3636.6536.5469,300
Aug 12, 201936.1836.9036.0036.6036.4988,500
Aug 09, 201935.4636.5735.1236.3636.25109,900
Aug 08, 201934.6935.4734.1035.4335.3270,200
Aug 07, 201934.0734.6133.7234.5534.4564,800
Aug 06, 201932.8534.2632.8534.1434.04122,700
Aug 02, 201934.3534.3532.8033.7033.6044,600
Aug 01, 201934.6635.1134.1634.3634.2641,400
Jul 31, 201934.8035.1434.3234.5634.4661,600
Jul 30, 201935.5035.9834.5934.7134.6063,200
Jul 29, 201936.3736.3734.7234.7934.68117,600
Jul 26, 201935.9936.3735.9836.1836.0732,400
Jul 25, 201936.7736.7735.5835.7735.6646,900
Jul 24, 201934.6435.4734.2935.3835.27186,600
Jul 23, 201935.0935.0934.3034.6334.5345,100
Jul 22, 201934.6435.1034.4434.9234.8132,000
Jul 19, 201935.4935.4934.2734.4534.3534,900
Jul 18, 201934.6635.2034.6635.1034.9958,800
Jul 17, 201934.9935.0034.5134.6634.5568,700
Jul 16, 201934.9634.9634.3134.6134.5137,900
Jul 15, 201934.5035.1834.2834.9334.8262,700
Jul 12, 201934.6934.7234.2034.5134.4128,900
Jul 11, 201934.7135.0934.3034.6934.5829,800
Jul 10, 201934.9535.5134.4634.7334.6227,700
Jul 09, 201934.7135.6834.7134.8434.7336,600
Jul 08, 201935.2135.2134.5834.8434.7336,400
Jul 05, 201935.4135.7735.2635.3735.2622,400
Jul 04, 201935.6736.5635.2735.5535.4416,700
Jul 03, 201934.8935.7634.8535.6935.5853,200
Jul 02, 201935.0735.7934.4934.9134.8089,400
Jun 28, 201934.6834.8434.1934.6334.5331,600
Jun 27, 201934.3234.6834.2434.6734.5621,000
Jun 26, 201934.3534.9234.2334.2634.1625,600
Jun 25, 201936.0036.0234.2434.2934.1977,900
Jun 24, 201935.1636.2435.0036.0035.8960,200
Jun 21, 201936.3836.3835.1435.3535.2460,000
Jun 20, 201936.6736.6736.2336.3336.2234,000
Jun 19, 201937.2037.2036.2336.4836.3739,600
Jun 18, 201936.9637.5736.7536.9736.8623,300
Jun 17, 201936.7037.3836.4436.7736.6644,000
Jun 14, 201936.7936.9636.5536.6536.5442,700
Jun 13, 201937.2937.3536.6036.7836.6736,700
Jun 12, 201937.3737.4836.7137.0836.9741,100
Jun 11, 201937.4237.4236.7737.4037.2948,600
Jun 10, 201935.5137.4635.5137.1137.0092,600
Jun 07, 201935.3536.5033.9235.2035.09108,600
Jun 06, 201933.9434.3933.7634.2634.1628,100
Jun 05, 201934.0434.1533.7333.9233.8236,200
Jun 04, 201933.2434.1433.0734.0433.94143,900
Jun 03, 201933.7033.9932.8833.0532.9556,000
May 31, 201933.8034.0033.5533.6733.5726,100
May 30, 201933.7934.1433.6833.9433.8435,100
May 29, 201933.8134.0733.5933.5933.4969,100
May 28, 201934.2734.4933.9234.0033.9048,100
May 27, 201934.1934.4133.8834.3634.2610,900
May 24, 201934.5734.5733.9034.2034.1031,400
May 23, 201934.6534.8534.2434.5034.4044,800
May 22, 201933.8834.9333.8834.8634.7564,700
May 21, 201933.7634.2233.7633.9833.8844,300
May 17, 201933.6434.0333.5033.7133.6138,700
May 16, 201932.9834.0732.9133.8233.7259,900
May 16, 20190.11 Dividend
May 15, 201932.1933.6632.0632.8732.6684,100
May 14, 201932.3432.3431.8532.1631.9625,900
May 13, 201931.8332.3031.4132.1831.9864,600
May 10, 201931.3632.2831.1032.1931.99143,400
May 09, 201931.3931.8730.9731.4631.2681,300
May 08, 201932.0532.0531.4431.4831.2852,900
May 07, 201932.2532.4931.8032.1931.9948,400
May 06, 201932.4332.5931.9132.2932.08122,300
May 03, 201932.7032.8232.5132.6732.4622,200
May 02, 201932.6032.7932.4732.5832.3777,800
May 01, 201932.7733.0732.6232.6432.4327,400
Apr 30, 201933.0033.2232.7532.7532.5429,100
Apr 29, 201932.6633.0732.4933.0032.7991,700
Apr 26, 201932.8333.0332.5532.6632.4538,600
Apr 25, 201932.7833.0432.2732.8132.6043,600
Apr 24, 201932.7632.8532.2532.7532.5441,000
Apr 23, 201932.8933.1832.4732.7332.5226,000
Apr 22, 201932.5033.0632.5032.7432.5323,000
Apr 18, 201932.3632.7232.3132.6232.4124,200
Apr 17, 201932.4132.7432.3032.5532.3444,900
Apr 16, 201932.7032.8432.3032.3032.0930,900
Apr 15, 201932.7933.0232.6232.6632.4531,400
Apr 12, 201932.9533.0332.5032.7032.4934,200
Apr 11, 201932.7033.0332.4932.7432.5355,000
Apr 10, 201932.7232.7232.5132.6032.3942,800
Apr 09, 201932.5132.7232.2732.6532.4447,000
Apr 08, 201933.4933.4932.4232.5632.3558,500
Apr 05, 201932.6733.5932.5933.4933.2859,600
Apr 04, 201933.9233.9632.2732.4032.1969,500
Apr 03, 201933.7534.1033.6133.7433.5340,100
Apr 02, 201933.8033.8033.1333.6533.4488,800
Apr 01, 201934.2534.2533.5033.7233.5137,100
Mar 29, 201934.3234.5533.7333.9433.7262,300
Mar 28, 201933.4434.2233.4434.1333.91101,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...