Skip to main content
logo
Enghouse Systems Limited (TSX:ENGH)
Canada flag Canada · Delayed Price · Currency is CAD
15.94
+0.51 (3.31%)
Jun 26, 2026, 4:00 PM EST

Enghouse Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.4015.9915.4015.93-3.24%132,144
Jun 25, 202615.5715.6815.3915.4315.43-1.22%160,429
Jun 24, 202615.3715.8715.3615.6215.621.36%156,097
Jun 23, 202615.2115.5215.2115.4115.410.59%260,107
Jun 22, 202615.5715.6815.2015.3215.32-1.98%300,920
Jun 19, 202615.5715.8015.5715.6315.630.13%157,029
Jun 18, 202615.8115.8115.5515.6115.61-1.01%183,747
Jun 17, 202615.6315.9715.5515.7715.770.45%216,478
Jun 16, 202615.7315.9415.6315.7015.70-0.44%231,479
Jun 15, 202616.0916.2415.7515.7715.77-1.19%179,311
Jun 12, 202616.0416.1215.7015.9615.96-0.31%205,400
Jun 11, 202616.0116.1815.4516.0116.01-0.44%569,046
Jun 10, 202616.4417.2515.7416.0816.08-9.10%646,429
Jun 9, 202617.9018.0017.6117.6917.69-1.17%157,102
Jun 8, 202618.0718.1517.6617.9017.90-0.11%105,073
Jun 5, 202617.8618.0217.7717.9217.92-0.06%99,535
Jun 4, 202617.7718.1217.7017.9317.931.24%109,100
Jun 3, 202618.6518.6517.6817.7117.71-4.89%181,653
Jun 2, 202618.4018.6218.1718.6218.620.87%210,540
Jun 1, 202617.9818.6817.9718.4618.462.50%243,470
May 29, 202617.7118.0517.6518.0118.012.21%153,780
May 28, 202617.0717.6617.0017.6217.622.80%152,244
May 27, 202617.1617.3917.1017.1417.14-0.46%131,021
May 26, 202617.2017.3317.0017.2217.22-0.23%115,629
May 25, 202617.1917.3917.1817.2617.260.41%42,123
May 22, 202617.1517.4417.1217.1917.190.41%112,461
May 21, 202616.8917.1716.6417.1217.121.12%135,589
May 20, 202617.0017.0016.6416.9316.93-0.18%138,106
May 19, 202616.7817.3816.7816.9616.961.50%184,143
May 15, 202616.5916.8416.5716.7116.711.40%157,999
May 14, 202616.7616.8516.5716.7916.480.36%197,096
May 13, 202617.1917.1916.7316.7316.42-1.82%254,760
May 12, 202617.3817.6016.9317.0416.73-1.96%151,684
May 11, 202618.0018.0017.3317.3817.06-3.12%136,269
May 8, 202617.9017.9917.6717.9417.610.73%132,772
May 7, 202617.6217.9217.5917.8117.481.89%170,187
May 6, 202618.0318.0317.4817.4817.16-2.07%181,979
May 5, 202617.7517.9417.5717.8517.520.96%253,168
May 4, 202617.5118.0617.4617.6817.351.67%236,355
May 1, 202616.9917.4916.9917.3917.072.60%83,906
Apr 30, 202616.9017.0416.8016.9516.640.30%139,671
Apr 29, 202616.9516.9516.6316.9016.59-0.29%92,821
Apr 28, 202616.9517.0916.9016.9516.640.36%96,398
Apr 27, 202616.7616.9516.7116.8916.580.24%187,710
Apr 24, 202616.9616.9616.6916.8516.540.24%68,285
Apr 23, 202617.2917.2916.7216.8116.50-3.28%215,134
Apr 22, 202617.4117.5817.3017.3817.061.05%124,497
Apr 21, 202617.3717.6117.0817.2016.88-0.58%224,038
Apr 20, 202617.4417.6817.2517.3016.98-1.26%110,426
Apr 17, 202617.4617.8917.4417.5217.200.40%118,685