Enghouse Systems Limited (EGHSF)
OTCMKTS · Delayed Price · Currency is USD
15.28
+0.09 (0.59%)
Sep 16, 2025, 1:37 PM EDT
Enghouse Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 15.18 | 15.20 | 15.18 | 15.20 | - | 0.07% | 1,023 |
| Sep 15, 2025 | 15.12 | 15.19 | 15.10 | 15.19 | 15.19 | 0.41% | 18,103 |
| Sep 12, 2025 | 15.06 | 15.15 | 15.06 | 15.13 | 15.13 | 0.33% | 17,691 |
| Sep 11, 2025 | 15.05 | 15.09 | 14.93 | 15.08 | 15.08 | 0.12% | 32,318 |
| Sep 10, 2025 | 15.11 | 15.11 | 15.00 | 15.06 | 15.06 | -0.34% | 40,533 |
| Sep 9, 2025 | 15.15 | 15.24 | 15.06 | 15.11 | 15.11 | -0.08% | 23,533 |
| Sep 8, 2025 | 15.25 | 15.26 | 15.07 | 15.12 | 15.12 | 0.88% | 57,767 |
| Sep 5, 2025 | 16.00 | 16.00 | 14.99 | 14.99 | 14.99 | -7.86% | 60,228 |
| Sep 4, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - | 7,426 |
| Sep 3, 2025 | 16.33 | 16.33 | 16.27 | 16.27 | 16.27 | -0.42% | 3,017 |
| Sep 2, 2025 | 16.47 | 16.47 | 16.34 | 16.34 | 16.34 | -1.46% | 5,876 |
| Aug 29, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.26% | 3,243 |
| Aug 28, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.84% | 4,278 |
| Aug 27, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.80% | 6,574 |
| Aug 26, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - | 20,714 |
| Aug 25, 2025 | 16.30 | 16.41 | 16.27 | 16.27 | 16.27 | -1.33% | 4,957 |
| Aug 22, 2025 | 16.45 | 16.49 | 16.45 | 16.49 | 16.49 | 2.11% | 2,866 |
| Aug 21, 2025 | 16.00 | 16.17 | 16.00 | 16.15 | 16.15 | 0.50% | 7,424 |
| Aug 20, 2025 | 16.15 | 16.15 | 16.07 | 16.07 | 16.07 | 0.09% | 4,860 |
| Aug 19, 2025 | 16.16 | 16.18 | 16.06 | 16.06 | 16.06 | -0.53% | 8,113 |
| Aug 18, 2025 | 16.10 | 16.14 | 16.10 | 16.14 | 16.14 | 0.88% | 9,869 |
| Aug 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.48% | 1,316 |
| Aug 14, 2025 | 16.18 | 16.33 | 16.18 | 16.24 | 16.02 | 1.30% | 15,848 |
| Aug 13, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.82 | - | 23,646 |
| Aug 12, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.82 | - | 400 |
| Aug 11, 2025 | 16.20 | 16.20 | 16.03 | 16.03 | 15.82 | -2.21% | 34,918 |
| Aug 8, 2025 | 16.21 | 16.39 | 16.21 | 16.39 | 16.17 | 1.07% | 19,127 |
| Aug 7, 2025 | 16.40 | 16.40 | 16.21 | 16.22 | 16.00 | -2.11% | 10,755 |
| Aug 6, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.35 | 1.16% | 4,517 |
| Aug 5, 2025 | 16.54 | 16.54 | 16.38 | 16.38 | 16.16 | -0.67% | 19,845 |
| Aug 4, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.27 | - | 18 |
| Aug 1, 2025 | 15.70 | 16.56 | 15.70 | 16.49 | 16.27 | -1.55% | 12,066 |
| Jul 31, 2025 | 16.80 | 16.80 | 16.69 | 16.75 | 16.53 | - | 9,723 |
| Jul 30, 2025 | 16.95 | 16.95 | 16.75 | 16.75 | 16.53 | -2.67% | 4,120 |
| Jul 29, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 16.98 | 0.03% | 2,863 |
| Jul 28, 2025 | 17.34 | 17.34 | 17.21 | 17.21 | 16.98 | -0.82% | 10,525 |
| Jul 25, 2025 | 17.25 | 17.35 | 17.25 | 17.35 | 17.12 | 0.57% | 18,075 |
| Jul 24, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.02 | 0.57% | 10,957 |
| Jul 23, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.92 | - | 10,721 |
| Jul 22, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.92 | - | 7,451 |
| Jul 21, 2025 | 17.15 | 17.15 | 17.14 | 17.15 | 16.92 | 0.25% | 11,187 |
| Jul 18, 2025 | 17.23 | 17.23 | 17.11 | 17.11 | 16.88 | -0.16% | 11,893 |
| Jul 17, 2025 | 17.11 | 17.14 | 17.11 | 17.14 | 16.91 | 0.28% | 1,809 |
| Jul 16, 2025 | 17.06 | 17.09 | 17.06 | 17.09 | 16.86 | 0.65% | 4,702 |
| Jul 15, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.75 | - | 9,750 |
| Jul 14, 2025 | 16.95 | 16.98 | 16.94 | 16.98 | 16.75 | -3.32% | 7,660 |
| Jul 11, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.33 | - | 5,513 |
| Jul 10, 2025 | 17.53 | 17.56 | 17.53 | 17.56 | 17.33 | 1.60% | 26,944 |
| Jul 9, 2025 | 17.41 | 17.41 | 17.29 | 17.29 | 17.06 | -1.27% | 21,114 |
| Jul 8, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.28 | 2.10% | 49,755 |