Skip to main content
Enghouse Systems Limited (TSX:ENGH)
Canada flag Canada · Delayed Price · Currency is CAD
22.92
+0.23 (1.01%)
Jun 19, 2025, 4:00 PM EDT

Enghouse Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202522.6922.8022.6822.8022.800.48%9,075
Jun 18, 202522.6322.9122.6322.6922.690.31%97,600
Jun 17, 202522.8023.0322.6122.6222.62-0.48%147,800
Jun 16, 202522.7522.9222.6922.7322.730.04%155,500
Jun 13, 202523.0623.2022.7122.7222.72-1.39%193,808
Jun 12, 202522.9623.1622.9023.0423.040.26%157,800
Jun 11, 202523.0423.1522.9822.9822.98-0.35%250,121
Jun 10, 202523.1823.6522.9123.0623.06-0.52%350,019
Jun 9, 202523.9423.9423.0823.1823.18-2.89%434,000
Jun 6, 202525.0025.1122.6123.8723.87-9.24%762,401
Jun 5, 202526.9026.9026.2526.3026.30-1.72%159,806
Jun 4, 202526.9927.1326.6126.7626.76-0.34%101,900
Jun 3, 202526.8927.0026.5726.8526.850.37%58,600
Jun 2, 202526.3826.8526.2026.7526.751.36%59,100
May 30, 202526.4126.6726.1826.3926.39-0.34%120,200
May 29, 202526.8826.9026.4326.4826.48-0.53%44,720
May 28, 202526.6627.0026.5226.6226.620.11%56,000
May 27, 202526.4427.1426.4426.5926.59-0.26%123,630
May 26, 202526.3026.6826.2026.6626.661.76%20,200
May 23, 202526.0226.4526.0226.2026.200.19%82,136
May 22, 202526.3626.3625.9526.1526.15-0.76%108,725
May 21, 202526.4026.5926.3026.3526.35-0.45%41,426
May 20, 202526.7526.7526.4326.4726.47-0.71%106,400
May 16, 202526.7126.8226.4626.6626.66-1.08%50,400
May 15, 202527.0927.1526.6326.9526.65-0.30%89,549
May 14, 202526.3127.4126.0327.0326.732.50%180,318
May 13, 202526.0426.5025.9326.3726.081.62%102,900
May 12, 202526.3726.3725.8925.9525.660.86%82,134
May 9, 202526.3326.3325.6625.7325.44-1.83%51,400
May 8, 202525.8626.3725.7326.2125.921.35%66,136
May 7, 202525.5825.9125.5825.8625.570.66%45,300
May 6, 202525.3225.7425.1925.6925.401.42%84,100
May 5, 202525.1825.6525.0425.3325.050.52%52,500
May 2, 202525.2225.4325.1425.2024.920.68%29,700
May 1, 202525.1125.3224.9225.0324.75-0.08%30,300
Apr 30, 202525.2525.2724.7625.0524.77-1.18%69,100
Apr 29, 202524.9025.3824.7725.3525.071.56%64,049
Apr 28, 202524.9525.1324.7524.9624.680.44%134,025
Apr 25, 202524.7925.1624.5124.8524.570.04%85,900
Apr 24, 202524.6624.9624.6624.8424.560.36%85,046
Apr 23, 202524.8725.2224.5024.7524.470.98%104,600
Apr 22, 202524.6624.9224.1824.5124.240.62%135,400
Apr 21, 202524.2524.4324.0124.3624.09-0.04%40,900
Apr 17, 202524.8124.8124.3324.3724.10-1.77%148,500
Apr 16, 202524.4324.8824.4324.8124.531.18%83,500
Apr 15, 202524.2024.5324.1124.5224.251.87%133,700
Apr 14, 202524.4224.5923.9024.0723.800.71%108,519
Apr 11, 202523.5924.0423.5623.9023.631.27%45,500
Apr 10, 202524.4624.4623.3523.6023.34-4.65%76,000
Apr 9, 202522.9624.7622.7224.7524.477.24%165,800