Enghouse Systems Limited (TSX:ENGH)
Canada
· Delayed Price · Currency is CAD 26.21
+0.35 (1.35%)
May 8, 2025, 4:00 PM EDT
Enghouse Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 25.86 | 26.37 | 25.73 | 26.21 | 26.21 | 1.35% | 66,236 |
| May 7, 2025 | 25.58 | 25.91 | 25.58 | 25.86 | 25.86 | 0.66% | 45,300 |
| May 6, 2025 | 25.32 | 25.74 | 25.19 | 25.69 | 25.69 | 1.42% | 84,100 |
| May 5, 2025 | 25.18 | 25.65 | 25.04 | 25.33 | 25.33 | 0.52% | 52,500 |
| May 2, 2025 | 25.22 | 25.43 | 25.14 | 25.20 | 25.20 | 0.68% | 29,700 |
| May 1, 2025 | 25.11 | 25.32 | 24.92 | 25.03 | 25.03 | -0.08% | 30,300 |
| Apr 30, 2025 | 25.25 | 25.27 | 24.76 | 25.05 | 25.05 | -1.18% | 69,100 |
| Apr 29, 2025 | 24.90 | 25.38 | 24.77 | 25.35 | 25.35 | 1.56% | 64,049 |
| Apr 28, 2025 | 24.95 | 25.13 | 24.75 | 24.96 | 24.96 | 0.44% | 134,025 |
| Apr 25, 2025 | 24.79 | 25.16 | 24.51 | 24.85 | 24.85 | 0.04% | 85,900 |
| Apr 24, 2025 | 24.66 | 24.96 | 24.66 | 24.84 | 24.84 | 0.36% | 85,046 |
| Apr 23, 2025 | 24.87 | 25.22 | 24.50 | 24.75 | 24.75 | 0.98% | 104,600 |
| Apr 22, 2025 | 24.66 | 24.92 | 24.18 | 24.51 | 24.51 | 0.62% | 135,400 |
| Apr 21, 2025 | 24.25 | 24.43 | 24.01 | 24.36 | 24.36 | -0.04% | 40,998 |
| Apr 17, 2025 | 24.81 | 24.81 | 24.33 | 24.37 | 24.37 | -1.77% | 148,500 |
| Apr 16, 2025 | 24.43 | 24.88 | 24.43 | 24.81 | 24.81 | 1.18% | 83,500 |
| Apr 15, 2025 | 24.20 | 24.53 | 24.11 | 24.52 | 24.52 | 1.87% | 133,700 |
| Apr 14, 2025 | 24.42 | 24.59 | 23.90 | 24.07 | 24.07 | 0.71% | 108,519 |
| Apr 11, 2025 | 23.59 | 24.04 | 23.56 | 23.90 | 23.90 | 1.27% | 45,500 |
| Apr 10, 2025 | 24.46 | 24.46 | 23.35 | 23.60 | 23.60 | -4.65% | 76,000 |
| Apr 9, 2025 | 22.96 | 24.76 | 22.72 | 24.75 | 24.75 | 7.24% | 165,800 |
| Apr 8, 2025 | 23.58 | 23.75 | 22.92 | 23.08 | 23.08 | -0.47% | 81,245 |
| Apr 7, 2025 | 23.43 | 24.01 | 22.76 | 23.19 | 23.19 | -3.46% | 153,000 |
| Apr 4, 2025 | 24.65 | 24.80 | 23.75 | 24.02 | 24.02 | -2.60% | 174,900 |
| Apr 3, 2025 | 25.39 | 25.47 | 24.65 | 24.66 | 24.66 | -4.08% | 131,547 |
| Apr 2, 2025 | 25.30 | 25.99 | 25.30 | 25.71 | 25.71 | -0.12% | 122,300 |
| Apr 1, 2025 | 25.67 | 25.86 | 25.21 | 25.74 | 25.74 | 0.27% | 92,800 |
| Mar 31, 2025 | 25.09 | 25.96 | 24.98 | 25.67 | 25.67 | 1.26% | 154,372 |
| Mar 28, 2025 | 25.99 | 26.53 | 25.16 | 25.35 | 25.35 | -4.05% | 277,263 |
| Mar 27, 2025 | 27.11 | 27.24 | 26.38 | 26.42 | 26.42 | -2.55% | 147,107 |
| Mar 26, 2025 | 27.18 | 27.70 | 27.11 | 27.11 | 27.11 | -0.95% | 107,124 |
| Mar 25, 2025 | 26.50 | 27.44 | 26.44 | 27.37 | 27.37 | 3.01% | 104,423 |
| Mar 24, 2025 | 26.57 | 26.70 | 26.48 | 26.57 | 26.57 | 0.42% | 41,245 |
| Mar 21, 2025 | 26.20 | 26.50 | 26.10 | 26.46 | 26.46 | 0.46% | 283,100 |
| Mar 20, 2025 | 26.04 | 26.66 | 26.04 | 26.34 | 26.34 | 0.08% | 71,824 |
| Mar 19, 2025 | 26.19 | 26.48 | 26.14 | 26.32 | 26.32 | 0.57% | 52,200 |
| Mar 18, 2025 | 26.05 | 26.40 | 25.81 | 26.17 | 26.17 | 0.23% | 88,300 |
| Mar 17, 2025 | 26.11 | 26.24 | 25.81 | 26.11 | 26.11 | - | 49,307 |
| Mar 14, 2025 | 25.99 | 26.25 | 25.87 | 26.11 | 26.11 | 1.28% | 58,241 |
| Mar 13, 2025 | 25.91 | 26.00 | 25.42 | 25.78 | 25.78 | -1.15% | 125,305 |
| Mar 12, 2025 | 25.80 | 26.58 | 25.74 | 26.08 | 26.08 | 2.52% | 152,544 |
| Mar 11, 2025 | 25.30 | 26.73 | 25.30 | 25.44 | 25.44 | -3.71% | 151,420 |
| Mar 10, 2025 | 26.64 | 26.64 | 26.22 | 26.42 | 26.42 | -1.05% | 156,900 |
| Mar 7, 2025 | 26.36 | 26.74 | 26.35 | 26.70 | 26.70 | 1.33% | 94,713 |
| Mar 6, 2025 | 26.15 | 26.45 | 26.11 | 26.35 | 26.35 | 0.27% | 93,546 |
| Mar 5, 2025 | 25.94 | 26.35 | 25.94 | 26.28 | 26.28 | 1.39% | 100,600 |
| Mar 4, 2025 | 25.17 | 25.97 | 25.11 | 25.92 | 25.92 | 1.01% | 72,900 |
| Mar 3, 2025 | 25.28 | 25.70 | 25.28 | 25.66 | 25.66 | 0.94% | 93,100 |
| Feb 28, 2025 | 26.01 | 26.02 | 25.12 | 25.42 | 25.42 | -2.38% | 164,049 |
| Feb 27, 2025 | 26.68 | 26.71 | 26.02 | 26.04 | 26.04 | -2.03% | 111,600 |