Enghouse Systems Limited (ENGH.TO) TSX

19.77

-0.21(-1.05%)

Updated at January 14 01:14PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202620.5919.9819.9820.5919.93436,247
January 12, 202620.4420.5120.5120.5320.22214,500
January 09, 202620.6620.520.520.720.44177,401
January 08, 202620.4620.6720.6720.7520.46126,200
January 07, 202620.3320.4420.4420.5320.25134,300
January 06, 202620.3120.3520.3520.3620.15182,039
January 05, 202620.2320.320.320.4720.13229,200
January 02, 202620.4520.1420.1420.4719.95185,500
December 31, 202520.3920.3620.3620.5320.3673,300
December 30, 202520.5420.4320.4320.7720.37124,107
December 29, 202520.3620.520.520.5720.36157,947
December 23, 202520.6420.420.420.6420.29199,643
December 22, 202520.5920.6520.6520.7620.54159,100
December 19, 202520.9920.520.520.9920.35313,600
December 18, 202521.5320.9120.9121.5320.79145,545
December 17, 202520.9921.3321.3321.8120.94372,824
December 16, 202519.6620.9420.9420.9419.58360,341
December 15, 202520.0620.120.120.1919.97138,812
December 12, 202520.1620.0820.0820.319.9115,519
December 11, 202520.1320.1520.1520.2620.0992,500
December 10, 202520.1420.1520.1520.1819.95175,300
December 09, 202520.0820.1820.1820.3720.0799,000
December 08, 202520.1620.1620.1620.3320.04148,228
December 05, 202520.1820.1120.1120.2420.0562,000
December 04, 202520.2120.1520.1520.3320.09123,153
December 03, 202520.0920.1720.1720.2520.0977,838
December 02, 202520.0120.120.120.192070,800
December 01, 202520.2819.9219.9220.3319.92127,300
November 28, 202520.2720.4320.4320.4820.1551,200
November 27, 202520.1420.220.220.2620.1344,100
November 26, 202520.1620.0920.0920.2720.05134,100
November 25, 202519.9620.1320.1320.319.96248,839
November 24, 202520.1519.9719.9720.1719.95392,100
November 21, 202519.7920.1320.1320.2419.79226,100
November 20, 202519.819.819.819.9819.66159,592
November 19, 202519.6319.6219.6219.7719.56115,210
November 18, 202519.6519.6419.6419.8319.48220,500
November 17, 202519.8919.7319.7320.1119.67259,600
November 14, 202520.5719.9919.9920.5719.84252,007
November 13, 202520.9120.920.621.0720.8122,500
November 12, 202521.0220.9520.6521.220.87101,008
November 11, 202520.920.9520.6521.1120.86128,100
November 10, 202521.0421.0120.7121.0820.76159,448
November 07, 202520.5520.9820.9821.1520.49222,500
November 06, 202520.8820.5920.5920.8820.51187,317
November 05, 202520.6220.9220.9220.9420.6277,811
November 04, 202520.7820.5620.5620.820.53206,000
November 03, 202520.8321.0321.0321.120.76186,530
October 31, 202520.620.8120.8120.8220.52142,700
October 30, 202520.2620.4820.4820.6520.2671,908
October 29, 202520.9520.3720.3720.9520.33155,527
October 28, 202521.0720.9520.9521.3220.92124,800
October 27, 202521.1421.0621.0621.2520.99171,100
October 24, 202520.7521.0921.0921.1220.74203,013
October 23, 202520.6520.6520.6520.7120.52200,600
October 22, 202520.7420.6620.6620.8620.58205,123
October 21, 202520.3320.7120.7120.7320.27232,200
October 20, 202520.4820.320.320.5220.2229,419
October 17, 202520.220.4520.4520.520.15212,900
October 16, 202520.6820.2120.2120.7220.21230,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved