Enghouse Systems Limited (EGHSF)
OTCMKTS
· Delayed Price · Currency is USD
17.43
-2.17 (-11.07%)
Jun 6, 2025, 3:17 PM EDT
Enghouse Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 17.10 | 17.40 | 17.10 | 17.40 | - | -11.21% | 3,500 |
| Jun 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.31% | 3,000 |
| Jun 4, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 1.73% | 2,736 |
| Jun 3, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.07% | 2,513 |
| Jun 2, 2025 | 19.28 | 19.51 | 19.09 | 19.51 | 19.51 | 2.25% | 16,786 |
| May 30, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.40% | 2,415 |
| May 29, 2025 | 19.38 | 19.38 | 19.35 | 19.35 | 19.35 | -0.31% | 2,564 |
| May 28, 2025 | 19.35 | 19.41 | 19.35 | 19.41 | 19.41 | 0.32% | 1,066 |
| May 27, 2025 | 19.60 | 19.62 | 19.35 | 19.35 | 19.35 | 3.04% | 2,532 |
| May 23, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | 8,067 |
| May 22, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.68% | 4,273 |
| May 21, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 499 |
| May 20, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1,790 |
| May 19, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 63 |
| May 16, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -1.11% | 1,215 |
| May 15, 2025 | 19.08 | 19.32 | 19.07 | 19.32 | 19.10 | -0.49% | 6,671 |
| May 14, 2025 | 19.09 | 19.41 | 19.09 | 19.41 | 19.19 | 3.17% | 36,012 |
| May 13, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.60 | -0.41% | 1,017 |
| May 12, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.68 | - | 2,269 |
| May 9, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.68 | - | 3,888 |
| May 8, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.68 | 1.11% | 801 |
| May 7, 2025 | 18.66 | 18.68 | 18.65 | 18.68 | 18.48 | 0.72% | 2,687 |
| May 6, 2025 | 18.24 | 18.55 | 18.24 | 18.55 | 18.34 | 1.37% | 5,626 |
| May 5, 2025 | 18.26 | 18.34 | 18.26 | 18.30 | 18.10 | 0.05% | 14,131 |
| May 2, 2025 | 18.30 | 18.30 | 18.29 | 18.29 | 18.09 | 0.77% | 992 |
| May 1, 2025 | 18.25 | 18.25 | 18.15 | 18.15 | 17.95 | -0.06% | 4,274 |
| Apr 30, 2025 | 18.20 | 18.20 | 18.09 | 18.16 | 17.96 | -0.52% | 3,794 |
| Apr 29, 2025 | 18.23 | 18.26 | 18.23 | 18.26 | 18.05 | 1.76% | 5,069 |
| Apr 28, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.74 | 0.87% | 2,856 |
| Apr 25, 2025 | 17.61 | 17.79 | 17.61 | 17.79 | 17.59 | -0.64% | 7,291 |
| Apr 24, 2025 | 17.89 | 17.90 | 17.89 | 17.90 | 17.70 | 1.07% | 5,241 |
| Apr 23, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.51 | - | 12,054 |
| Apr 22, 2025 | 17.59 | 17.71 | 17.59 | 17.71 | 17.51 | -0.02% | 3,160 |
| Apr 21, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.52 | - | 6,728 |
| Apr 17, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.52 | - | 4,409 |
| Apr 16, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.52 | 1.03% | 2,898 |
| Apr 15, 2025 | 17.37 | 17.53 | 17.37 | 17.53 | 17.34 | 0.57% | 7,425 |
| Apr 14, 2025 | 17.50 | 17.50 | 17.20 | 17.43 | 17.24 | 2.55% | 7,539 |
| Apr 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.81 | - | 4,351 |
| Apr 10, 2025 | 17.04 | 17.04 | 16.90 | 17.00 | 16.81 | 0.59% | 11,523 |
| Apr 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.71 | 4.44% | 8,875 |
| Apr 8, 2025 | 16.54 | 16.54 | 16.18 | 16.18 | 16.00 | 0.88% | 18,998 |
| Apr 7, 2025 | 16.67 | 16.67 | 16.04 | 16.04 | 15.86 | -5.31% | 23,425 |
| Apr 4, 2025 | 17.23 | 17.23 | 16.94 | 16.94 | 16.75 | -3.70% | 2,154 |
| Apr 3, 2025 | 17.87 | 17.87 | 17.57 | 17.59 | 17.39 | -1.95% | 26,159 |
| Apr 2, 2025 | 17.99 | 18.05 | 17.91 | 17.94 | 17.74 | -0.44% | 32,314 |
| Apr 1, 2025 | 17.85 | 18.02 | 17.85 | 18.02 | 17.82 | 0.06% | 7,966 |
| Mar 31, 2025 | 17.60 | 18.01 | 17.59 | 18.01 | 17.81 | 1.81% | 26,347 |
| Mar 28, 2025 | 17.98 | 18.51 | 17.60 | 17.69 | 17.49 | -4.33% | 217,578 |
| Mar 27, 2025 | 18.93 | 18.93 | 18.47 | 18.49 | 18.28 | -3.19% | 18,432 |