Enghouse Systems Limited (TSX:ENGH)
Canada · Delayed Price · Currency is CAD 20.81
+0.33 (1.61%)
Oct 31, 2025, 4:00 PM EDT
Enghouse Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.60 | 20.82 | 20.52 | 20.81 | 20.81 | 1.61% | 142,674 |
| Oct 30, 2025 | 20.26 | 20.65 | 20.26 | 20.48 | 20.48 | 0.54% | 71,908 |
| Oct 29, 2025 | 20.95 | 20.95 | 20.33 | 20.37 | 20.37 | -2.77% | 155,527 |
| Oct 28, 2025 | 21.07 | 21.32 | 20.92 | 20.95 | 20.95 | -0.52% | 124,800 |
| Oct 27, 2025 | 21.14 | 21.25 | 20.99 | 21.06 | 21.06 | -0.14% | 171,100 |
| Oct 24, 2025 | 20.75 | 21.12 | 20.74 | 21.09 | 21.09 | 2.13% | 203,013 |
| Oct 23, 2025 | 20.65 | 20.71 | 20.52 | 20.65 | 20.65 | -0.05% | 200,600 |
| Oct 22, 2025 | 20.74 | 20.86 | 20.58 | 20.66 | 20.66 | -0.24% | 205,123 |
| Oct 21, 2025 | 20.33 | 20.73 | 20.27 | 20.71 | 20.71 | 2.02% | 232,200 |
| Oct 20, 2025 | 20.48 | 20.52 | 20.20 | 20.30 | 20.30 | -0.73% | 229,419 |
| Oct 17, 2025 | 20.20 | 20.50 | 20.15 | 20.45 | 20.45 | 1.19% | 212,900 |
| Oct 16, 2025 | 20.68 | 20.72 | 20.21 | 20.21 | 20.21 | -2.60% | 230,000 |
| Oct 15, 2025 | 20.88 | 20.88 | 20.67 | 20.75 | 20.75 | -0.19% | 131,307 |
| Oct 14, 2025 | 20.62 | 20.86 | 20.62 | 20.79 | 20.79 | 1.12% | 188,639 |
| Oct 10, 2025 | 20.69 | 20.94 | 20.52 | 20.56 | 20.56 | -1.11% | 261,009 |
| Oct 9, 2025 | 20.72 | 20.87 | 20.58 | 20.79 | 20.79 | 0.24% | 121,835 |
| Oct 8, 2025 | 20.99 | 20.99 | 20.70 | 20.74 | 20.74 | -1.10% | 273,509 |
| Oct 7, 2025 | 21.07 | 21.07 | 20.80 | 20.97 | 20.97 | 0.33% | 88,400 |
| Oct 6, 2025 | 21.16 | 21.16 | 20.78 | 20.90 | 20.90 | -1.09% | 245,700 |
| Oct 3, 2025 | 20.97 | 21.14 | 20.90 | 21.13 | 21.13 | 0.19% | 124,700 |
| Oct 2, 2025 | 20.90 | 21.10 | 20.84 | 21.09 | 21.09 | 0.62% | 52,633 |
| Oct 1, 2025 | 20.85 | 21.18 | 20.80 | 20.96 | 20.96 | 0.14% | 99,429 |
| Sep 30, 2025 | 20.84 | 20.99 | 20.71 | 20.93 | 20.93 | 0.62% | 187,100 |
| Sep 29, 2025 | 20.92 | 20.92 | 20.71 | 20.80 | 20.80 | 0.29% | 80,439 |
| Sep 26, 2025 | 20.99 | 20.99 | 20.72 | 20.74 | 20.74 | -0.96% | 103,900 |
| Sep 25, 2025 | 21.19 | 21.19 | 20.57 | 20.94 | 20.94 | -1.32% | 260,200 |
| Sep 24, 2025 | 21.00 | 21.36 | 20.92 | 21.22 | 21.22 | 0.57% | 211,817 |
| Sep 23, 2025 | 21.72 | 21.73 | 21.08 | 21.10 | 21.10 | -3.17% | 139,842 |
| Sep 22, 2025 | 21.29 | 21.83 | 21.29 | 21.79 | 21.79 | 2.01% | 147,400 |
| Sep 19, 2025 | 21.18 | 21.38 | 21.00 | 21.36 | 21.36 | 1.04% | 1,268,600 |
| Sep 18, 2025 | 21.03 | 21.14 | 20.91 | 21.14 | 21.14 | 1.00% | 122,300 |
| Sep 17, 2025 | 21.04 | 21.21 | 20.85 | 20.93 | 20.93 | -0.19% | 190,328 |
| Sep 16, 2025 | 20.96 | 21.02 | 20.82 | 20.97 | 20.97 | -0.14% | 183,600 |
| Sep 15, 2025 | 21.00 | 21.00 | 20.84 | 21.00 | 21.00 | 0.19% | 251,842 |
| Sep 12, 2025 | 20.92 | 21.03 | 20.81 | 20.96 | 20.96 | 0.34% | 142,100 |
| Sep 11, 2025 | 20.80 | 20.91 | 20.70 | 20.89 | 20.89 | 0.05% | 207,627 |
| Sep 10, 2025 | 20.93 | 20.97 | 20.74 | 20.88 | 20.88 | -0.10% | 310,500 |
| Sep 9, 2025 | 20.85 | 21.15 | 20.82 | 20.90 | 20.90 | -0.05% | 245,000 |
| Sep 8, 2025 | 20.95 | 21.10 | 20.79 | 20.91 | 20.91 | -0.19% | 316,626 |
| Sep 5, 2025 | 21.31 | 21.62 | 20.44 | 20.95 | 20.95 | -8.27% | 783,121 |
| Sep 4, 2025 | 22.69 | 22.89 | 22.43 | 22.84 | 22.84 | 1.69% | 97,200 |
| Sep 3, 2025 | 22.52 | 22.70 | 22.37 | 22.46 | 22.46 | 0.09% | 100,514 |
| Sep 2, 2025 | 22.73 | 22.85 | 22.35 | 22.44 | 22.44 | -1.88% | 94,800 |
| Aug 29, 2025 | 22.69 | 22.89 | 22.64 | 22.87 | 22.87 | 0.70% | 103,048 |
| Aug 28, 2025 | 22.76 | 22.96 | 22.60 | 22.71 | 22.71 | 0.04% | 91,200 |
| Aug 27, 2025 | 22.55 | 22.75 | 22.55 | 22.70 | 22.70 | 0.67% | 132,800 |
| Aug 26, 2025 | 22.61 | 22.68 | 22.48 | 22.55 | 22.55 | -0.27% | 148,206 |
| Aug 25, 2025 | 22.77 | 22.77 | 22.48 | 22.61 | 22.61 | -0.75% | 284,213 |
| Aug 22, 2025 | 22.38 | 22.82 | 22.38 | 22.78 | 22.78 | 1.65% | 168,047 |
| Aug 21, 2025 | 22.21 | 22.54 | 22.21 | 22.41 | 22.41 | 0.54% | 70,500 |