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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.97	17.12	17.12	17.33	16.87	499,500
February 19, 2026	16.92	17.04	17.04	17.09	16.78	238,500
February 18, 2026	17.01	16.99	16.99	17.18	16.79	383,313
February 17, 2026	17.25	17.03	17.03	17.34	16.87	499,035
February 13, 2026	17.35	17.26	17.26	17.44	17.19	389,400
February 12, 2026	17.89	17.64	17.34	17.89	17.36	365,300
February 11, 2026	18.15	17.84	17.54	18.15	17.69	486,515
February 10, 2026	17.78	18.01	17.7	18.29	17.75	345,400
February 09, 2026	17.94	17.73	17.43	17.94	17.68	291,300
February 06, 2026	17.9	17.95	17.64	17.97	17.61	367,109
February 05, 2026	17.75	17.86	17.56	18	17.65	392,519
February 04, 2026	17.74	17.78	17.48	17.86	17.38	354,800
February 03, 2026	18.49	17.66	17.36	18.51	17.53	483,600
February 02, 2026	18.75	18.51	18.51	18.82	18.46	379,600
January 30, 2026	18.54	18.71	18.71	18.87	18.43	1.3M
January 29, 2026	18.76	18.5	18.5	18.76	18.32	424,500
January 28, 2026	18.67	18.69	18.69	18.9	18.49	475,004
January 27, 2026	18.7	18.43	18.43	18.7	18.43	291,734
January 26, 2026	18.8	18.6	18.6	18.82	18.56	174,900
January 23, 2026	18.58	18.75	18.75	18.78	18.55	340,700
January 22, 2026	18.51	18.65	18.65	18.71	18.5	259,600
January 21, 2026	18.75	18.49	18.49	18.84	18.37	260,424
January 20, 2026	19.1	18.72	18.72	19.11	18.62	315,923
January 19, 2026	19.42	19.1	19.1	19.42	19.08	183,800
January 16, 2026	19.6	19.42	19.42	19.6	19.29	315,538
January 15, 2026	19.87	19.53	19.53	19.88	19.51	215,700
January 14, 2026	19.99	19.73	19.73	20.1	19.62	227,100
January 13, 2026	20.59	19.98	19.98	20.59	19.93	436,247
January 12, 2026	20.44	20.51	20.51	20.53	20.22	214,500
January 09, 2026	20.66	20.5	20.5	20.7	20.44	177,401
January 08, 2026	20.46	20.67	20.67	20.75	20.46	126,200
January 07, 2026	20.33	20.44	20.44	20.53	20.25	134,300
January 06, 2026	20.31	20.35	20.35	20.36	20.15	182,039
January 05, 2026	20.23	20.3	20.3	20.47	20.13	229,200
January 02, 2026	20.45	20.14	20.14	20.47	19.95	185,500
December 31, 2025	20.39	20.36	20.36	20.53	20.36	73,300
December 30, 2025	20.54	20.43	20.43	20.77	20.37	124,107
December 29, 2025	20.36	20.5	20.5	20.57	20.36	157,947
December 23, 2025	20.64	20.4	20.4	20.64	20.29	199,643
December 22, 2025	20.59	20.65	20.65	20.76	20.54	159,100
December 19, 2025	20.99	20.5	20.5	20.99	20.35	313,600
December 18, 2025	21.53	20.91	20.91	21.53	20.79	145,545
December 17, 2025	20.99	21.33	21.33	21.81	20.94	372,824
December 16, 2025	19.66	20.94	20.94	20.94	19.58	360,341
December 15, 2025	20.06	20.1	20.1	20.19	19.97	138,812
December 12, 2025	20.16	20.08	20.08	20.3	19.9	115,519
December 11, 2025	20.13	20.15	20.15	20.26	20.09	92,500
December 10, 2025	20.14	20.15	20.15	20.18	19.95	175,300
December 09, 2025	20.08	20.18	20.18	20.37	20.07	99,000
December 08, 2025	20.16	20.16	20.16	20.33	20.04	148,228
December 05, 2025	20.18	20.11	20.11	20.24	20.05	62,000
December 04, 2025	20.21	20.15	20.15	20.33	20.09	123,153
December 03, 2025	20.09	20.17	20.17	20.25	20.09	77,838
December 02, 2025	20.01	20.1	20.1	20.19	20	70,800
December 01, 2025	20.28	19.92	19.92	20.33	19.92	127,300
November 28, 2025	20.27	20.43	20.43	20.48	20.15	51,200
November 27, 2025	20.14	20.2	20.2	20.26	20.13	44,100
November 26, 2025	20.16	20.09	20.09	20.27	20.05	134,100
November 25, 2025	19.96	20.13	20.13	20.3	19.96	248,839
November 24, 2025	20.15	19.97	19.97	20.17	19.95	392,100

Enghouse Systems Limited (ENGH.TO) TSX