Enghouse Systems Limited (TSX:ENGH)
Canada
· Delayed Price · Currency is CAD 26.39
-0.09 (-0.34%)
May 30, 2025, 4:00 PM EDT
Enghouse Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 26.41 | 26.67 | 26.18 | 26.35 | 26.35 | -0.49% | 29,426 |
| May 29, 2025 | 26.88 | 26.90 | 26.43 | 26.48 | 26.48 | -0.53% | 44,720 |
| May 28, 2025 | 26.66 | 27.00 | 26.52 | 26.62 | 26.62 | 0.11% | 56,000 |
| May 27, 2025 | 26.44 | 27.14 | 26.44 | 26.59 | 26.59 | -0.26% | 123,630 |
| May 26, 2025 | 26.30 | 26.68 | 26.20 | 26.66 | 26.66 | 1.76% | 20,200 |
| May 23, 2025 | 26.02 | 26.45 | 26.02 | 26.20 | 26.20 | 0.19% | 82,136 |
| May 22, 2025 | 26.36 | 26.36 | 25.95 | 26.15 | 26.15 | -0.76% | 108,725 |
| May 21, 2025 | 26.40 | 26.59 | 26.30 | 26.35 | 26.35 | -0.45% | 41,426 |
| May 20, 2025 | 26.75 | 26.75 | 26.43 | 26.47 | 26.47 | -0.71% | 106,400 |
| May 16, 2025 | 26.71 | 26.82 | 26.46 | 26.66 | 26.66 | -1.08% | 50,400 |
| May 15, 2025 | 27.09 | 27.15 | 26.63 | 26.95 | 26.65 | -0.30% | 89,549 |
| May 14, 2025 | 26.31 | 27.41 | 26.03 | 27.03 | 26.73 | 2.50% | 180,318 |
| May 13, 2025 | 26.04 | 26.50 | 25.93 | 26.37 | 26.08 | 1.62% | 102,900 |
| May 12, 2025 | 26.37 | 26.37 | 25.89 | 25.95 | 25.66 | 0.86% | 82,134 |
| May 9, 2025 | 26.33 | 26.33 | 25.66 | 25.73 | 25.44 | -1.83% | 51,400 |
| May 8, 2025 | 25.86 | 26.37 | 25.73 | 26.21 | 25.92 | 1.35% | 66,136 |
| May 7, 2025 | 25.58 | 25.91 | 25.58 | 25.86 | 25.57 | 0.66% | 45,300 |
| May 6, 2025 | 25.32 | 25.74 | 25.19 | 25.69 | 25.40 | 1.42% | 84,100 |
| May 5, 2025 | 25.18 | 25.65 | 25.04 | 25.33 | 25.05 | 0.52% | 52,500 |
| May 2, 2025 | 25.22 | 25.43 | 25.14 | 25.20 | 24.92 | 0.68% | 29,700 |
| May 1, 2025 | 25.11 | 25.32 | 24.92 | 25.03 | 24.75 | -0.08% | 30,300 |
| Apr 30, 2025 | 25.25 | 25.27 | 24.76 | 25.05 | 24.77 | -1.18% | 69,100 |
| Apr 29, 2025 | 24.90 | 25.38 | 24.77 | 25.35 | 25.07 | 1.56% | 64,049 |
| Apr 28, 2025 | 24.95 | 25.13 | 24.75 | 24.96 | 24.68 | 0.44% | 134,025 |
| Apr 25, 2025 | 24.79 | 25.16 | 24.51 | 24.85 | 24.57 | 0.04% | 85,900 |
| Apr 24, 2025 | 24.66 | 24.96 | 24.66 | 24.84 | 24.56 | 0.36% | 85,046 |
| Apr 23, 2025 | 24.87 | 25.22 | 24.50 | 24.75 | 24.47 | 0.98% | 104,600 |
| Apr 22, 2025 | 24.66 | 24.92 | 24.18 | 24.51 | 24.24 | 0.62% | 135,400 |
| Apr 21, 2025 | 24.25 | 24.43 | 24.01 | 24.36 | 24.09 | -0.04% | 40,900 |
| Apr 17, 2025 | 24.81 | 24.81 | 24.33 | 24.37 | 24.10 | -1.77% | 148,500 |
| Apr 16, 2025 | 24.43 | 24.88 | 24.43 | 24.81 | 24.53 | 1.18% | 83,500 |
| Apr 15, 2025 | 24.20 | 24.53 | 24.11 | 24.52 | 24.25 | 1.87% | 133,700 |
| Apr 14, 2025 | 24.42 | 24.59 | 23.90 | 24.07 | 23.80 | 0.71% | 108,519 |
| Apr 11, 2025 | 23.59 | 24.04 | 23.56 | 23.90 | 23.63 | 1.27% | 45,500 |
| Apr 10, 2025 | 24.46 | 24.46 | 23.35 | 23.60 | 23.34 | -4.65% | 76,000 |
| Apr 9, 2025 | 22.96 | 24.76 | 22.72 | 24.75 | 24.47 | 7.24% | 165,800 |
| Apr 8, 2025 | 23.58 | 23.75 | 22.92 | 23.08 | 22.82 | -0.47% | 81,245 |
| Apr 7, 2025 | 23.43 | 24.01 | 22.76 | 23.19 | 22.93 | -3.46% | 153,000 |
| Apr 4, 2025 | 24.65 | 24.80 | 23.75 | 24.02 | 23.75 | -2.60% | 174,900 |
| Apr 3, 2025 | 25.39 | 25.47 | 24.65 | 24.66 | 24.39 | -4.08% | 131,547 |
| Apr 2, 2025 | 25.30 | 25.99 | 25.30 | 25.71 | 25.42 | -0.12% | 122,300 |
| Apr 1, 2025 | 25.67 | 25.86 | 25.21 | 25.74 | 25.45 | 0.27% | 92,800 |
| Mar 31, 2025 | 25.09 | 25.96 | 24.98 | 25.67 | 25.38 | 1.26% | 154,200 |
| Mar 28, 2025 | 25.99 | 26.53 | 25.16 | 25.35 | 25.07 | -4.05% | 277,200 |
| Mar 27, 2025 | 27.11 | 27.24 | 26.38 | 26.42 | 26.13 | -2.55% | 147,107 |
| Mar 26, 2025 | 27.18 | 27.70 | 27.11 | 27.11 | 26.81 | -0.95% | 107,124 |
| Mar 25, 2025 | 26.50 | 27.44 | 26.44 | 27.37 | 27.07 | 3.01% | 104,423 |
| Mar 24, 2025 | 26.57 | 26.70 | 26.48 | 26.57 | 26.27 | 0.42% | 41,245 |
| Mar 21, 2025 | 26.20 | 26.50 | 26.10 | 26.46 | 26.17 | 0.46% | 283,100 |
| Mar 20, 2025 | 26.04 | 26.66 | 26.04 | 26.34 | 26.05 | 0.08% | 71,824 |