Skip to main content
Enghouse Systems Limited (TSX:ENGH)
Canada flag Canada · Delayed Price · Currency is CAD
24.37
-0.44 (-1.77%)
Apr 17, 2025, 4:00 PM EDT

Enghouse Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202524.8124.8124.3324.3724.37-1.77%148,475
Apr 16, 202524.4324.8824.4324.8124.811.18%83,500
Apr 15, 202524.2024.5324.1124.5224.521.87%133,700
Apr 14, 202524.4224.5923.9024.0724.070.71%108,519
Apr 11, 202523.5924.0423.5623.9023.901.27%45,500
Apr 10, 202524.4624.4623.3523.6023.60-4.65%76,000
Apr 9, 202522.9624.7622.7224.7524.757.24%165,800
Apr 8, 202523.5823.7522.9223.0823.08-0.47%81,245
Apr 7, 202523.4324.0122.7623.1923.19-3.46%153,000
Apr 4, 202524.6524.8023.7524.0224.02-2.60%174,900
Apr 3, 202525.3925.4724.6524.6624.66-4.08%131,547
Apr 2, 202525.3025.9925.3025.7125.71-0.12%122,300
Apr 1, 202525.6725.8625.2125.7425.740.27%92,800
Mar 31, 202525.0925.9624.9825.6725.671.26%154,372
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