Skip to main content
logo
Enghouse Systems Limited (TSX:ENGH)
Canada flag Canada · Delayed Price · Currency is CAD
17.71
-0.91 (-4.89%)
Jun 3, 2026, 4:00 PM EST

Enghouse Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 16, 202617.5717.7417.4317.4517.13-0.17%317,882
Apr 15, 202617.2517.6217.2017.4817.162.16%160,115
Apr 14, 202616.9517.2316.9417.1116.791.48%173,369
Apr 13, 202616.5117.0016.4816.8616.552.18%160,907
Apr 10, 202616.4016.7416.4016.5016.200.36%330,205
Apr 9, 202616.6616.6916.4016.4416.14-1.32%383,435
Apr 8, 202616.9017.1816.6516.6616.350.24%119,089
Apr 7, 202616.7516.8516.5316.6216.31-1.42%257,563
Apr 6, 202616.8116.9516.7516.8616.550.42%88,945
Apr 2, 202616.3616.9516.2516.7916.481.63%205,077
Apr 1, 202616.7016.7616.3716.5216.21-0.66%133,957
Mar 31, 202616.2516.6916.2316.6316.323.16%369,797
Mar 30, 202616.0816.2315.8816.1215.820.69%352,742
Mar 27, 202616.1616.1715.9516.0115.71-1.54%269,710
Mar 26, 202616.1516.3716.0716.2615.96-124,652
Mar 25, 202616.3416.3416.0416.2615.960.99%153,234
Mar 24, 202616.2816.3115.9216.1015.80-1.71%172,921