Enghouse Systems Limited - ENGH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.24	22.17	22.17	22.3	22.09	241,800
August 14, 2025	22.43	22.36	22.06	22.48	22.22	159,942
August 13, 2025	22.46	22.46	22.16	22.55	22.37	78,038
August 12, 2025	22.24	22.33	22.03	22.45	22.13	89,242
August 11, 2025	22.66	22.11	21.81	22.66	22.09	214,908
August 08, 2025	22.28	22.54	22.54	22.6	22.28	127,400
August 07, 2025	22.76	22.27	22.27	22.8	22.22	226,700
August 06, 2025	22.75	22.71	22.71	22.85	22.62	97,748
August 05, 2025	22.74	22.79	22.79	22.94	22.51	163,000
August 01, 2025	22.91	22.75	22.75	22.99	22.63	107,737
July 31, 2025	23.39	22.95	22.95	23.39	22.94	139,238
July 30, 2025	23.49	23.26	23.26	23.56	23.15	66,204
July 29, 2025	23.7	23.51	23.51	23.7	23.39	73,916
July 28, 2025	23.78	23.52	23.52	23.78	23.5	89,235
July 25, 2025	23.62	23.78	23.78	23.84	23.54	140,905
July 24, 2025	23.85	23.56	23.56	23.85	23.5	144,812
July 23, 2025	23.79	23.79	23.79	23.86	23.6	178,148
July 22, 2025	23.59	23.75	23.75	23.87	23.45	177,500
July 21, 2025	23.48	23.49	23.49	23.7	23.39	104,400
July 18, 2025	23.61	23.45	23.45	23.66	23.44	99,519
July 17, 2025	23.55	23.74	23.74	23.76	23.5	124,104
July 16, 2025	23.35	23.47	23.47	23.56	23.31	187,007
July 15, 2025	23.27	23.4	23.4	23.65	23.22	132,430
July 14, 2025	23.06	23.16	23.16	23.39	23.06	136,800
July 11, 2025	23.92	22.97	22.97	23.92	22.94	358,220
July 10, 2025	23.71	23.96	23.96	24.15	23.59	234,900
July 09, 2025	23.76	23.62	23.62	23.99	23.61	87,800
July 08, 2025	23.8	23.8	23.8	24.08	23.49	288,746
July 07, 2025	23.51	23.43	23.43	23.71	23.24	176,400
July 04, 2025	23.57	23.57	23.57	23.59	23.38	26,900
July 03, 2025	23.44	23.44	23.44	23.58	23.24	161,700
July 02, 2025	23.24	23.44	23.44	23.45	23.1	193,700
June 30, 2025	23.03	23.37	23.37	23.45	22.98	110,449
June 27, 2025	22.91	23	23	23.29	22.89	150,200
June 26, 2025	23.03	22.98	22.98	23.05	22.79	170,915
June 25, 2025	22.96	23.05	23.05	23.23	22.84	163,312
June 24, 2025	22.84	22.85	22.85	22.97	22.61	145,200
June 23, 2025	22.8	22.64	22.64	23.07	22.63	161,822
June 20, 2025	22.88	22.81	22.81	22.95	22.75	180,100
June 19, 2025	22.69	22.92	22.92	22.95	22.68	38,700
June 18, 2025	22.63	22.69	22.69	22.91	22.63	97,600
June 17, 2025	22.8	22.62	22.62	23.03	22.61	147,800
June 16, 2025	22.75	22.73	22.73	22.92	22.69	155,500
June 13, 2025	23.06	22.72	22.72	23.2	22.71	193,808
June 12, 2025	22.96	23.04	23.04	23.16	22.9	157,800
June 11, 2025	23.04	22.98	22.98	23.15	22.98	250,121
June 10, 2025	23.18	23.06	23.06	23.65	22.91	350,019
June 09, 2025	23.94	23.18	23.18	23.94	23.08	434,000
June 06, 2025	25	23.87	23.87	25.11	22.61	762,401
June 05, 2025	26.9	26.3	26.3	26.9	26.25	159,806
June 04, 2025	26.99	26.76	26.76	27.13	26.61	101,900
June 03, 2025	26.89	26.85	26.85	27	26.57	55,344
June 02, 2025	26.38	26.75	26.75	26.85	26.2	59,100
May 30, 2025	26.41	26.39	26.39	26.67	26.18	120,200
May 29, 2025	26.88	26.48	26.48	26.9	26.43	44,720
May 28, 2025	26.66	26.62	26.62	27	26.52	56,000
May 27, 2025	26.44	26.59	26.59	27.14	26.44	123,630
May 26, 2025	26.3	26.66	26.66	26.68	26.2	20,200
May 23, 2025	26.02	26.2	26.2	26.45	26.02	82,136
May 22, 2025	26.36	26.15	26.15	26.36	25.95	108,725

Enghouse Systems Limited (ENGH.TO) TSX