Canada markets closed

Enghouse Systems Limited (ENGH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
37.38+0.41 (+1.11%)
At close: 04:00PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202337.3437.9037.0637.3837.3839,400
Mar 23, 202336.2537.3236.0336.9736.9782,700
Mar 22, 202336.6136.8536.1336.1336.1347,800
Mar 21, 202336.5337.0036.5236.6136.6145,000
Mar 20, 202336.6837.2636.0836.4636.4664,100
Mar 17, 202337.0837.1636.5136.6836.68136,800
Mar 16, 202337.5938.1737.0337.1037.1062,000
Mar 15, 202337.5938.5937.2637.8837.8882,400
Mar 14, 202336.0138.1636.0038.1638.16150,100
Mar 13, 202332.7836.2932.7835.6435.64145,900
Mar 10, 202339.3639.3632.2332.7732.77540,600
Mar 09, 202344.0644.3443.4043.5343.5342,600
Mar 08, 202343.3643.9542.5143.8743.8761,500
Mar 07, 202343.7644.4643.4043.5043.5062,500
Mar 06, 202343.6944.5943.4043.6743.67129,900
Mar 03, 202343.7543.7741.8943.4043.40117,700
Mar 02, 202343.4744.4942.3744.4044.40128,400
Mar 01, 202342.9043.9442.7943.8743.8799,300
Feb 28, 202341.3643.2041.3643.0043.00128,100
Feb 27, 202342.2443.0041.6041.6541.6568,000
Feb 24, 202341.9742.2841.5142.0342.0338,100
Feb 23, 202342.2442.7042.0142.2942.2925,900
Feb 22, 202341.5042.7241.5042.4342.4382,700
Feb 21, 202342.4142.6441.4741.4941.4977,500
Feb 17, 202342.4242.6042.0142.4642.4633,500
Feb 16, 202342.9943.6242.5142.7042.70113,700
Feb 15, 202341.9743.2341.7743.2343.23108,800
Feb 14, 202341.8042.0641.3041.9441.9450,300
Feb 13, 202341.2241.8441.2041.3541.3550,000
Feb 13, 20230.185 Dividend
Feb 10, 202342.7342.7341.6741.7641.5866,200
Feb 09, 202342.2143.1842.1142.9442.75104,400
Feb 08, 202341.4042.2741.4041.9141.7297,400
Feb 07, 202340.2741.4640.1441.4641.2890,900
Feb 06, 202340.4040.5740.0340.2240.0458,400
Feb 03, 202341.0041.7740.4740.8940.71140,900
Feb 02, 202340.3941.5440.3241.3141.13199,400
Feb 01, 202339.4340.4439.2340.3840.20167,600
Jan 31, 202339.0039.6138.5539.5339.35112,000
Jan 30, 202338.9139.6538.7239.2439.0772,100
Jan 27, 202339.3639.5338.9239.3139.1430,400
Jan 26, 202339.1939.7739.1539.3439.1726,900
Jan 25, 202339.1039.6838.7939.2339.0652,000
Jan 24, 202339.1339.9038.5639.7739.5959,700
Jan 23, 202339.9739.9738.8539.3239.1589,900
Jan 20, 202339.8040.0039.7539.7539.5782,000
Jan 19, 202339.5040.0039.4539.8039.62144,200
Jan 18, 202339.0739.7938.7439.5039.33115,800
Jan 17, 202339.6439.9538.8339.0538.8877,600
Jan 16, 202339.2339.9739.0539.9039.7240,100
Jan 13, 202339.5039.9839.1539.3939.2247,500
Jan 12, 202339.1039.7538.7639.7539.5770,100
Jan 11, 202339.2539.2538.3839.2439.07121,500
Jan 10, 202338.6339.2538.1939.2539.08143,400
Jan 09, 202337.0838.8037.0838.3938.22187,200
Jan 06, 202335.3537.2735.0037.0136.85124,000
Jan 05, 202336.1536.1534.9635.3535.1929,400
Jan 04, 202335.7136.3135.5036.1636.0049,000
Jan 03, 202336.3536.6235.1535.7135.5568,000
Dec 30, 202235.9736.2335.8135.9735.8133,300
Dec 29, 202235.4436.1335.2635.9935.8360,200
Dec 28, 202234.5435.4934.5435.3735.2138,300
Dec 23, 202235.3935.8434.8034.8634.7135,700
Dec 22, 202235.4435.8234.9935.7835.6250,700
Dec 21, 202234.9235.8434.8535.6835.5260,800
Dec 20, 202234.6635.1334.0034.9034.7569,900
Dec 19, 202235.0135.9134.6034.6034.45224,000
Dec 16, 202233.7735.2533.4935.0034.84205,800
Dec 15, 202231.9032.4331.0631.9531.8163,100
Dec 14, 202233.7333.7531.9231.9631.82104,500
Dec 13, 202234.6835.3233.6633.7533.60185,000
Dec 12, 202232.2234.5332.2234.2734.12130,300
Dec 09, 202231.6432.4131.4032.2732.1361,000
Dec 08, 202231.5031.7031.1431.5031.3663,500
Dec 07, 202231.2431.7231.2431.5131.3737,200
Dec 06, 202231.3531.5331.0031.3031.1664,100
Dec 05, 202231.5231.5931.1031.3731.2340,500
Dec 02, 202231.2131.7630.8431.6331.4962,100
Dec 01, 202231.3232.0831.3231.5431.4082,300
Nov 30, 202230.4831.2230.4031.1030.9675,300
Nov 29, 202230.1330.3829.8430.3530.2233,400
Nov 28, 202230.2130.4829.9330.1229.9932,400
Nov 25, 202230.2330.4129.8430.1830.0526,900
Nov 24, 202229.6130.1729.5230.1229.9924,500
Nov 23, 202229.2829.7129.2129.5029.37225,700
Nov 22, 202229.3529.4728.8829.2529.1259,000
Nov 21, 202229.1029.5728.9529.3529.2245,700
Nov 18, 202229.5029.5029.0029.2129.0852,600
Nov 17, 202229.4029.6529.2029.2329.10103,700
Nov 16, 202229.9530.0029.5629.6929.5669,600
Nov 15, 202230.5130.7829.9529.9529.8280,300
Nov 15, 20220.185 Dividend
Nov 14, 202231.0031.0030.3630.4030.0855,900
Nov 11, 202230.4031.2630.3931.2030.8734,700
Nov 10, 202230.0731.3030.0030.5130.1979,600
Nov 09, 202229.9229.9229.1029.1028.7950,300
Nov 08, 202228.6229.9528.6229.8529.5431,900
Nov 07, 202229.2929.3828.4228.4428.1446,800
Nov 04, 202229.8930.0428.6029.2928.9883,100
Nov 03, 202229.6929.8429.3629.6329.3265,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...