Enghouse Sys Ltd (TSX: ENGH )

30.45 +0.98 (+3.33%)

Streaming Delayed Price Updated: 4:45 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	29.64	30.50	29.46	30.45	81,155	+0.98(+3.33%)
Oct 31, 2024	30.35	30.35	29.35	29.47	102,301	-1.02(-3.35%)
Oct 30, 2024	30.85	30.95	30.30	30.49	55,918	-0.36(-1.17%)
Oct 29, 2024	30.61	30.97	30.61	30.85	19,792	+0.09(+0.29%)
Oct 28, 2024	30.91	31.01	30.76	30.76	25,725	-0.17(-0.55%)
Oct 25, 2024	30.92	31.39	30.81	30.93	39,384	-0.30(-0.96%)
Oct 24, 2024	31.11	31.37	30.81	31.23	44,867	+0.16(+0.51%)
Oct 23, 2024	31.28	31.28	30.62	31.07	88,987	-0.22(-0.70%)
Oct 22, 2024	31.29	31.50	31.12	31.29	37,147	-0.03(-0.10%)
Oct 21, 2024	31.34	31.55	31.27	31.32	68,485	-0.11(-0.35%)
Oct 18, 2024	31.15	31.60	31.00	31.43	243,395	+0.29(+0.93%)
Oct 17, 2024	31.24	31.59	30.98	31.14	153,862	+0.13(+0.42%)
Oct 16, 2024	31.49	31.50	30.94	31.01	100,612	-0.39(-1.24%)
Oct 15, 2024	31.36	31.54	31.00	31.40	91,067	+0.17(+0.54%)
Oct 11, 2024				31.23	0	+0.16(+0.51%)
Oct 10, 2024	31.72	31.72	30.80	31.07	131,229	-0.67(-2.11%)
Oct 09, 2024	31.85	31.85	31.45	31.74	104,553	-0.10(-0.31%)
Oct 08, 2024	31.68	32.52	31.68	31.84	105,219	+0.16(+0.51%)
Oct 07, 2024	32.38	32.40	31.56	31.68	67,497	-0.92(-2.82%)
Oct 04, 2024	32.76	33.29	32.51	32.60	70,185	-0.43(-1.30%)
Oct 03, 2024	33.36	33.50	32.57	33.03	74,637	-0.62(-1.84%)
Oct 02, 2024	33.50	33.85	33.30	33.65	38,805	+0.16(+0.48%)
Oct 01, 2024	33.57	33.68	33.11	33.49	41,533	-0.16(-0.48%)
Sep 30, 2024	33.25	33.75	32.89	33.65	46,814	+0.35(+1.05%)
Sep 27, 2024	34.42	34.42	33.28	33.30	81,799	-0.82(-2.40%)
Sep 26, 2024	33.50	34.13	33.50	34.12	127,786	+0.78(+2.34%)
Sep 25, 2024	33.20	33.62	32.98	33.34	93,876	+0.14(+0.42%)
Sep 24, 2024	33.42	33.42	32.86	33.20	59,238	+0.00(+0.00%)
Sep 23, 2024	32.14	33.47	32.00	33.20	154,675	+1.06(+3.30%)
Sep 20, 2024	31.15	32.19	31.15	32.14	151,352	+0.85(+2.72%)
Sep 19, 2024	31.38	31.38	30.98	31.29	113,785	+0.17(+0.55%)
Sep 18, 2024	31.29	31.34	30.84	31.12	53,649	-0.19(-0.61%)
Sep 17, 2024	31.19	31.60	30.97	31.31	80,394	+0.45(+1.46%)
Sep 16, 2024	30.62	31.10	30.62	30.86	46,669	+0.04(+0.13%)
Sep 13, 2024	30.81	30.91	30.46	30.82	43,415	+0.21(+0.69%)
Sep 12, 2024	30.36	30.94	30.35	30.61	46,361	-0.10(-0.33%)
Sep 11, 2024	30.58	31.00	30.42	30.71	55,155	-0.13(-0.42%)
Sep 10, 2024	31.10	31.18	30.48	30.84	103,691	-0.18(-0.58%)
Sep 09, 2024	30.58	31.09	30.24	31.02	112,076	+0.41(+1.34%)
Sep 06, 2024	29.75	30.80	28.90	30.61	122,818	+1.61(+5.55%)
Sep 05, 2024	29.52	29.52	28.76	29.00	54,098	+0.05(+0.17%)
Sep 04, 2024	28.73	29.09	28.70	28.95	30,411	-0.05(-0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.