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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.79	20.13	20.13	20.24	19.79	226,100
November 20, 2025	19.8	19.8	19.8	19.98	19.66	159,592
November 19, 2025	19.63	19.62	19.62	19.77	19.56	115,210
November 18, 2025	19.65	19.64	19.64	19.83	19.48	220,500
November 17, 2025	19.89	19.73	19.73	20.11	19.67	259,600
November 14, 2025	20.57	19.99	19.99	20.57	19.84	252,007
November 13, 2025	20.91	20.9	20.6	21.07	20.8	122,500
November 12, 2025	21.02	20.95	20.65	21.2	20.87	101,008
November 11, 2025	20.9	20.95	20.65	21.11	20.86	128,100
November 10, 2025	21.04	21.01	20.71	21.08	20.76	159,448
November 07, 2025	20.55	20.98	20.98	21.15	20.49	222,500
November 06, 2025	20.88	20.59	20.59	20.88	20.51	187,317
November 05, 2025	20.62	20.92	20.92	20.94	20.62	77,811
November 04, 2025	20.78	20.56	20.56	20.8	20.53	206,000
November 03, 2025	20.83	21.03	21.03	21.1	20.76	186,530
October 31, 2025	20.6	20.81	20.81	20.82	20.52	142,700
October 30, 2025	20.26	20.48	20.48	20.65	20.26	71,908
October 29, 2025	20.95	20.37	20.37	20.95	20.33	155,527
October 28, 2025	21.07	20.95	20.95	21.32	20.92	124,800
October 27, 2025	21.14	21.06	21.06	21.25	20.99	171,100
October 24, 2025	20.75	21.09	21.09	21.12	20.74	203,013
October 23, 2025	20.65	20.65	20.65	20.71	20.52	200,600
October 22, 2025	20.74	20.66	20.66	20.86	20.58	205,123
October 21, 2025	20.33	20.71	20.71	20.73	20.27	232,200
October 20, 2025	20.48	20.3	20.3	20.52	20.2	229,419
October 17, 2025	20.2	20.45	20.45	20.5	20.15	212,900
October 16, 2025	20.68	20.21	20.21	20.72	20.21	230,000
October 15, 2025	20.88	20.75	20.75	20.88	20.67	131,307
October 14, 2025	20.62	20.79	20.79	20.86	20.62	188,639
October 10, 2025	20.69	20.56	20.56	20.94	20.52	261,009
October 09, 2025	20.72	20.79	20.79	20.87	20.58	121,835
October 08, 2025	20.99	20.74	20.74	20.99	20.7	273,509
October 07, 2025	21.07	20.97	20.97	21.07	20.8	88,400
October 06, 2025	21.16	20.9	20.9	21.16	20.78	245,700
October 03, 2025	20.97	21.13	21.13	21.14	20.9	124,700
October 02, 2025	20.9	21.09	21.09	21.1	20.84	52,633
October 01, 2025	20.85	20.96	20.96	21.18	20.8	99,429
September 30, 2025	20.84	20.93	20.93	20.99	20.71	187,100
September 29, 2025	20.92	20.8	20.8	20.92	20.71	80,439
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

Enghouse Systems Limited (ENGH.TO) TSX