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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Enghouse Systems Limited (ENGH.TO) TSX