Enghouse Systems Limited (EGHSF)
OTCMKTS · Delayed Price · Currency is USD
14.45
0.00 (0.00%)
Dec 4, 2025, 4:00 PM EST
Enghouse Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.53 | 14.55 | 14.49 | 14.54 | 14.54 | 0.62% | 11,600 |
| Dec 4, 2025 | 14.54 | 14.59 | 14.39 | 14.45 | 14.45 | - | 36,109 |
| Dec 3, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.35% | 1,294 |
| Dec 1, 2025 | 14.31 | 14.39 | 14.24 | 14.26 | 14.26 | -2.03% | 18,430 |
| Nov 28, 2025 | 14.50 | 14.55 | 14.50 | 14.55 | 14.55 | 1.06% | 368 |
| Nov 26, 2025 | 14.27 | 14.44 | 14.26 | 14.40 | 14.40 | 0.91% | 33,553 |
| Nov 25, 2025 | 14.18 | 14.39 | 14.18 | 14.27 | 14.27 | 0.63% | 11,509 |
| Nov 24, 2025 | 14.20 | 14.23 | 14.15 | 14.18 | 14.18 | -0.70% | 45,308 |
| Nov 21, 2025 | 14.26 | 14.33 | 14.26 | 14.28 | 14.28 | 1.85% | 10,993 |
| Nov 20, 2025 | 14.16 | 14.16 | 13.99 | 14.02 | 14.02 | 0.05% | 20,915 |
| Nov 19, 2025 | 14.05 | 14.05 | 13.93 | 14.01 | 14.01 | -0.23% | 24,721 |
| Nov 18, 2025 | 14.05 | 14.05 | 14.00 | 14.05 | 14.05 | -0.04% | 14,857 |
| Nov 17, 2025 | 14.26 | 14.26 | 14.02 | 14.05 | 14.05 | -1.47% | 97,596 |
| Nov 14, 2025 | 14.37 | 14.37 | 14.26 | 14.26 | 14.26 | -4.23% | 14,320 |
| Nov 13, 2025 | 14.90 | 14.99 | 14.89 | 14.89 | 14.67 | -0.73% | 13,240 |
| Nov 12, 2025 | 14.90 | 15.09 | 14.90 | 15.00 | 14.78 | 0.67% | 6,036 |
| Nov 11, 2025 | 14.90 | 14.98 | 14.90 | 14.90 | 14.68 | -0.71% | 1,962 |
| Nov 10, 2025 | 14.91 | 15.01 | 14.86 | 15.01 | 14.79 | 3.00% | 2,802 |
| Nov 6, 2025 | 14.57 | 14.64 | 14.57 | 14.57 | 14.36 | -1.34% | 13,255 |
| Nov 5, 2025 | 14.74 | 14.77 | 14.74 | 14.77 | 14.55 | 1.23% | 1,791 |
| Nov 4, 2025 | 14.62 | 14.63 | 14.59 | 14.59 | 14.38 | -1.15% | 27,402 |
| Oct 31, 2025 | 14.67 | 14.76 | 14.67 | 14.76 | 14.54 | -0.03% | 9,326 |
| Oct 30, 2025 | 14.69 | 14.76 | 14.69 | 14.76 | 14.55 | 0.96% | 2,888 |
| Oct 29, 2025 | 14.85 | 14.85 | 14.61 | 14.62 | 14.41 | -3.07% | 144,768 |
| Oct 28, 2025 | 15.93 | 15.93 | 15.06 | 15.08 | 14.86 | 0.02% | 11,520 |
| Oct 27, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 14.86 | 1.14% | 854 |
| Oct 24, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.69 | 1.02% | 6,716 |
| Oct 23, 2025 | 14.76 | 14.79 | 14.76 | 14.76 | 14.55 | 0.08% | 12,346 |
| Oct 22, 2025 | 15.49 | 15.49 | 14.75 | 14.75 | 14.53 | 0.74% | 615 |
| Oct 21, 2025 | 14.56 | 14.64 | 14.55 | 14.64 | 14.43 | 1.61% | 26,242 |
| Oct 20, 2025 | 14.46 | 14.50 | 14.39 | 14.41 | 14.20 | -1.32% | 36,936 |
| Oct 17, 2025 | 14.45 | 14.61 | 14.42 | 14.60 | 14.39 | 1.32% | 24,029 |
| Oct 16, 2025 | 14.72 | 14.74 | 14.40 | 14.41 | 14.20 | -2.11% | 101,718 |
| Oct 15, 2025 | 14.82 | 14.82 | 14.72 | 14.72 | 14.51 | -0.67% | 13,618 |
| Oct 14, 2025 | 14.75 | 14.82 | 14.70 | 14.82 | 14.60 | -1.20% | 27,782 |
| Oct 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | 2.04% | 320 |
| Oct 10, 2025 | 14.88 | 14.92 | 14.66 | 14.70 | 14.49 | -0.94% | 53,158 |
| Oct 9, 2025 | 14.87 | 14.99 | 14.69 | 14.84 | 14.62 | -0.40% | 30,500 |
| Oct 8, 2025 | 15.04 | 15.04 | 14.85 | 14.90 | 14.68 | -0.57% | 116,970 |
| Oct 7, 2025 | 14.97 | 14.99 | 14.91 | 14.99 | 14.77 | -0.10% | 33,375 |
| Oct 6, 2025 | 15.05 | 15.05 | 15.00 | 15.00 | 14.78 | -0.84% | 61,779 |
| Oct 3, 2025 | 15.03 | 15.13 | 15.00 | 15.13 | 14.91 | 0.35% | 28,026 |
| Oct 2, 2025 | 14.95 | 15.07 | 14.95 | 15.07 | 14.85 | 0.83% | 11,908 |
| Oct 1, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.73 | 0.21% | 3,007 |
| Sep 29, 2025 | 14.91 | 14.92 | 14.91 | 14.92 | 14.70 | 0.39% | 10,073 |
| Sep 26, 2025 | 15.02 | 15.02 | 14.86 | 14.86 | 14.64 | -1.32% | 15,242 |
| Sep 25, 2025 | 14.84 | 15.06 | 14.84 | 15.06 | 14.84 | -1.19% | 12,464 |
| Sep 24, 2025 | 15.26 | 15.30 | 15.19 | 15.24 | 15.02 | -2.50% | 17,206 |
| Sep 23, 2025 | 15.70 | 15.70 | 15.63 | 15.63 | 15.40 | -0.77% | 2,635 |
| Sep 22, 2025 | 15.69 | 15.75 | 15.69 | 15.75 | 15.52 | 2.05% | 4,637 |