Skip to main content
logo
Enghouse Systems Limited (TSX:ENGH)
Canada flag Canada · Delayed Price · Currency is CAD
22.78
+0.37 (1.65%)
Aug 22, 2025, 4:00 PM EDT

Enghouse Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202522.3822.8222.3822.7822.781.65%168,047
Aug 21, 202522.2122.5422.2122.4122.410.54%70,500
Aug 20, 202522.2322.4022.1822.2922.29-0.04%93,700
Aug 19, 202522.3022.5522.1922.3022.30-0.22%106,613
Aug 18, 202522.2022.3722.1122.3522.350.81%224,229
Aug 15, 202522.2422.3022.0922.1722.17-0.85%241,800
Aug 14, 202522.4322.4822.2222.3622.06-0.45%159,942
Aug 13, 202522.4622.5522.3722.4622.160.58%78,038
Aug 12, 202522.2422.4522.1322.3322.031.00%89,242
Aug 11, 202522.6622.6622.0922.1121.81-1.91%214,908
Aug 8, 202522.2822.6022.2822.5422.241.21%127,400
Aug 7, 202522.7622.8022.2222.2721.97-1.94%226,700
Aug 6, 202522.7522.8522.6222.7122.41-0.35%97,748
Aug 5, 202522.7422.9422.5122.7922.480.18%163,000
Aug 1, 202522.9122.9922.6322.7522.44-0.87%107,737
Jul 31, 202523.3923.3922.9422.9522.64-1.33%139,238
Jul 30, 202523.4923.5623.1523.2622.95-1.06%66,204
Jul 29, 202523.7023.7023.3923.5123.19-0.04%73,916
Jul 28, 202523.7823.7823.5023.5223.20-1.09%89,235
Jul 25, 202523.6223.8423.5423.7823.460.93%141,405
Jul 24, 202523.8523.8523.5023.5623.24-0.97%144,812
Jul 23, 202523.7923.8623.6023.7923.470.17%178,148
Jul 22, 202523.5923.8723.4523.7523.431.11%177,500
Jul 21, 202523.4823.7023.3923.4923.170.17%104,400
Jul 18, 202523.6123.6623.4423.4523.14-1.22%99,519
Jul 17, 202523.5523.7623.5023.7423.421.15%124,104
Jul 16, 202523.3523.5623.3123.4723.160.30%187,007
Jul 15, 202523.2723.6523.2223.4023.091.04%132,430
Jul 14, 202523.0623.3923.0623.1622.850.83%136,800
Jul 11, 202523.9223.9222.9422.9722.66-4.13%358,220
Jul 10, 202523.7124.1523.5923.9623.641.44%234,900
Jul 9, 202523.7623.9923.6123.6223.30-0.76%87,800
Jul 8, 202523.8024.0823.4923.8023.481.58%288,746
Jul 7, 202523.5123.7123.2423.4323.12-0.59%176,400
Jul 4, 202523.5723.5923.3823.5723.250.55%26,900
Jul 3, 202523.4423.5823.2423.4423.13-161,700
Jul 2, 202523.2423.4523.1023.4423.130.30%193,700
Jun 30, 202523.0323.4522.9823.3723.061.61%110,449
Jun 27, 202522.9123.2922.8923.0022.690.09%150,200
Jun 26, 202523.0323.0522.7922.9822.67-0.30%170,915
Jun 25, 202522.9623.2322.8423.0522.740.88%163,312
Jun 24, 202522.8422.9722.6122.8522.540.93%145,200
Jun 23, 202522.8023.0722.6322.6422.34-0.75%161,822
Jun 20, 202522.8822.9522.7522.8122.50-0.48%180,100
Jun 19, 202522.6922.9522.6822.9222.611.01%38,700
Jun 18, 202522.6322.9122.6322.6922.390.31%97,600
Jun 17, 202522.8023.0322.6122.6222.32-0.48%147,800
Jun 16, 202522.7522.9222.6922.7322.430.04%155,500
Jun 13, 202523.0623.2022.7122.7222.42-1.39%193,808
Jun 12, 202522.9623.1622.9023.0422.730.26%157,800