Skip to main content
Enghouse Systems Limited (TSX:ENGH)
Canada flag Canada · Delayed Price · Currency is CAD
25.35
-1.07 (-4.05%)
Mar 28, 2025, 4:00 PM EST

Enghouse Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.9926.5325.1625.3525.35-4.05%277,263
Mar 27, 202527.1127.2426.3826.4226.42-2.55%147,107
Mar 26, 202527.1827.7027.1127.1127.11-0.95%107,124
Mar 25, 202526.5027.4426.4427.3727.373.01%104,423
Mar 24, 202526.5726.7026.4826.5726.570.42%41,245
Mar 21, 202526.2026.5026.1026.4626.460.46%283,100
Mar 20, 202526.0426.6626.0426.3426.340.08%71,824
Mar 19, 202526.1926.4826.1426.3226.320.57%52,200
Mar 18, 202526.0526.4025.8126.1726.170.23%88,300
Mar 17, 202526.1126.2425.8126.1126.11-49,307
Mar 14, 202525.9926.2525.8726.1126.111.28%58,241
Mar 13, 202525.9126.0025.4225.7825.78-1.15%125,305
Mar 12, 202525.8026.5825.7426.0826.082.52%152,544
Mar 11, 202525.3026.7325.3025.4425.44-3.71%151,420
Mar 10, 202526.6426.6426.2226.4226.42-1.05%156,900
Mar 7, 202526.3626.7426.3526.7026.701.33%94,713
Mar 6, 202526.1526.4526.1126.3526.350.27%93,546
Mar 5, 202525.9426.3525.9426.2826.281.39%100,600
Mar 4, 202525.1725.9725.1125.9225.921.01%72,900
Mar 3, 202525.2825.7025.2825.6625.660.94%93,100
Feb 28, 202526.0126.0225.1225.4225.42-2.38%164,049
Feb 27, 202526.6826.7126.0226.0426.04-2.03%111,600
Feb 26, 202526.4127.0426.4126.5826.580.99%88,700
Feb 25, 202526.1026.5325.8726.3226.320.15%101,600
Feb 24, 202526.3426.4726.0626.2826.28-0.34%45,600
Feb 21, 202526.5526.6426.3026.3726.37-0.60%108,400
Feb 20, 202526.7126.7526.5026.5326.53-0.97%72,900
Feb 19, 202526.8327.0926.7026.7926.79-0.26%86,100
Feb 18, 202527.2227.2626.8326.8626.86-0.85%68,140
Feb 14, 202527.2127.3627.0727.0927.09-0.95%42,618
Feb 13, 202527.6127.6827.2427.3527.09-0.47%56,216
Feb 12, 202527.5527.6627.3527.4827.22-0.79%47,200
Feb 11, 202528.2328.2327.6927.7027.44-2.02%60,500
Feb 10, 202527.9228.5327.9228.2728.001.65%81,300
Feb 7, 202527.7828.0027.6527.8127.550.07%79,600
Feb 6, 202527.8328.0127.6727.7927.53-0.86%48,744
Feb 5, 202527.5128.0827.5028.0327.761.78%48,620
Feb 4, 202527.5927.6527.3127.5427.28-0.29%79,241
Feb 3, 202527.3027.9826.7527.6227.360.11%135,812
Jan 31, 202527.8627.9027.3527.5927.33-0.29%316,420
Jan 30, 202527.7128.1527.6727.6727.410.33%59,500
Jan 29, 202527.6627.9927.3727.5827.32-1.57%98,832
Jan 28, 202527.8328.1027.7328.0227.751.56%72,423
Jan 27, 202527.4727.9127.4127.5927.33-0.14%85,000
Jan 24, 202527.8227.9127.5827.6327.37-0.68%57,920
Jan 23, 202527.6628.1527.6627.8227.56-0.22%79,513
Jan 22, 202527.3727.9427.3427.8827.611.86%109,100
Jan 21, 202527.2227.4527.0227.3727.110.33%93,100
Jan 20, 202527.0927.3327.0427.2827.020.59%52,600
Jan 17, 202526.8727.2326.7627.1226.860.86%108,100