Enghouse Systems Limited (ENGH.TO) TSX

17.12

+0.08(+0.47%)

Updated at February 20 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202616.9717.1217.1217.3316.87499,500
February 19, 202616.9217.0417.0417.0916.78238,500
February 18, 202617.0116.9916.9917.1816.79383,313
February 17, 202617.2517.0317.0317.3416.87499,035
February 13, 202617.3517.2617.2617.4417.19389,400
February 12, 202617.8917.6417.3417.8917.36365,300
February 11, 202618.1517.8417.5418.1517.69486,515
February 10, 202617.7818.0117.718.2917.75345,400
February 09, 202617.9417.7317.4317.9417.68291,300
February 06, 202617.917.9517.6417.9717.61367,109
February 05, 202617.7517.8617.561817.65392,519
February 04, 202617.7417.7817.4817.8617.38354,800
February 03, 202618.4917.6617.3618.5117.53483,600
February 02, 202618.7518.5118.5118.8218.46379,600
January 30, 202618.5418.7118.7118.8718.431.3M
January 29, 202618.7618.518.518.7618.32424,500
January 28, 202618.6718.6918.6918.918.49475,004
January 27, 202618.718.4318.4318.718.43291,734
January 26, 202618.818.618.618.8218.56174,900
January 23, 202618.5818.7518.7518.7818.55340,700
January 22, 202618.5118.6518.6518.7118.5259,600
January 21, 202618.7518.4918.4918.8418.37260,424
January 20, 202619.118.7218.7219.1118.62315,923
January 19, 202619.4219.119.119.4219.08183,800
January 16, 202619.619.4219.4219.619.29315,538
January 15, 202619.8719.5319.5319.8819.51215,700
January 14, 202619.9919.7319.7320.119.62227,100
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved