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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.99	20.74	20.74	20.99	20.72	103,900
September 25, 2025	21.19	20.94	20.94	21.19	20.57	260,200
September 24, 2025	21	21.22	21.22	21.36	20.92	211,817
September 23, 2025	21.72	21.1	21.1	21.73	21.08	139,842
September 22, 2025	21.29	21.79	21.79	21.83	21.29	147,400
September 19, 2025	21.18	21.36	21.36	21.38	21	1.27M
September 18, 2025	21.03	21.14	21.14	21.14	20.91	122,300
September 17, 2025	21.04	20.93	20.93	21.21	20.85	190,300
September 16, 2025	20.96	20.97	20.97	21.02	20.82	183,600
September 15, 2025	21	21	21	21	20.84	251,842
September 12, 2025	20.92	20.96	20.96	21.03	20.81	142,100
September 11, 2025	20.8	20.89	20.89	20.91	20.7	207,627
September 10, 2025	20.93	20.88	20.88	20.97	20.74	310,500
September 09, 2025	20.85	20.9	20.9	21.15	20.82	244,705
September 08, 2025	20.95	20.91	20.91	21.1	20.79	316,626
September 05, 2025	21.31	20.95	20.95	21.62	20.44	783,121
September 04, 2025	22.69	22.84	22.84	22.89	22.43	97,200
September 03, 2025	22.52	22.46	22.46	22.7	22.37	100,514
September 02, 2025	22.73	22.44	22.44	22.85	22.35	94,800
August 29, 2025	22.69	22.87	22.87	22.89	22.64	103,048
August 28, 2025	22.76	22.71	22.71	22.96	22.6	91,200
August 27, 2025	22.55	22.7	22.7	22.75	22.55	132,800
August 26, 2025	22.61	22.55	22.55	22.68	22.48	148,206
August 25, 2025	22.77	22.61	22.61	22.77	22.48	284,213
August 22, 2025	22.38	22.78	22.78	22.82	22.38	168,047
August 21, 2025	22.21	22.41	22.41	22.54	22.21	70,500
August 20, 2025	22.23	22.29	22.29	22.4	22.18	93,700
August 19, 2025	22.3	22.3	22.3	22.55	22.19	106,613
August 18, 2025	22.2	22.35	22.35	22.37	22.11	224,229
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

Enghouse Systems Limited (ENGH.TO) TSX