Enghouse Systems Limited (TSX:ENGH)
Canada · Delayed Price · Currency is CAD 17.00
+0.21 (1.25%)
Oct 9, 2026, 4:00 PM EST
Enghouse Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 16.82 | 17.19 | 16.82 | 17.00 | 17.00 | 1.25% | 438,528 |
| Oct 8, 2026 | 16.66 | 16.84 | 16.55 | 16.79 | 16.79 | 0.24% | 463,464 |
| Oct 7, 2026 | 16.61 | 16.86 | 16.61 | 16.75 | 16.75 | - | 200,563 |
| Oct 6, 2026 | 16.83 | 16.85 | 16.64 | 16.75 | 16.75 | -0.06% | 281,876 |
| Oct 5, 2026 | 16.79 | 16.95 | 16.69 | 16.76 | 16.76 | 0.06% | 295,662 |
| Oct 2, 2026 | 16.88 | 16.96 | 16.74 | 16.75 | 16.75 | -0.65% | 174,435 |
| Oct 1, 2026 | 16.90 | 17.30 | 16.76 | 16.86 | 16.86 | 0.36% | 438,361 |
| Sep 30, 2026 | 16.65 | 16.90 | 16.65 | 16.80 | 16.80 | 1.14% | 284,474 |
| Sep 29, 2026 | 16.63 | 16.66 | 16.47 | 16.61 | 16.61 | 0.06% | 197,822 |
| Sep 28, 2026 | 16.73 | 16.75 | 16.42 | 16.60 | 16.60 | -0.84% | 153,354 |
| Sep 25, 2026 | 16.69 | 16.88 | 16.58 | 16.74 | 16.74 | 0.78% | 293,255 |
| Sep 24, 2026 | 16.59 | 16.68 | 16.47 | 16.61 | 16.61 | -0.54% | 575,132 |
| Sep 23, 2026 | 16.73 | 16.88 | 16.64 | 16.70 | 16.70 | -0.65% | 334,416 |
| Sep 22, 2026 | 17.03 | 17.29 | 16.50 | 16.81 | 16.81 | -0.88% | 385,201 |
| Sep 21, 2026 | 17.20 | 17.31 | 16.86 | 16.96 | 16.96 | 0.18% | 404,988 |
| Sep 18, 2026 | 17.39 | 17.40 | 16.88 | 16.93 | 16.93 | -2.65% | 491,874 |
| Sep 17, 2026 | 17.30 | 17.40 | 17.11 | 17.39 | 17.39 | 0.69% | 366,892 |
| Sep 16, 2026 | 17.33 | 17.34 | 17.01 | 17.27 | 17.27 | 0.12% | 377,532 |
| Sep 15, 2026 | 17.20 | 17.28 | 16.66 | 17.25 | 17.25 | -0.69% | 432,530 |
| Sep 14, 2026 | 16.61 | 17.39 | 16.46 | 17.37 | 17.37 | 4.89% | 845,129 |
| Sep 11, 2026 | 15.49 | 16.65 | 15.05 | 16.56 | 16.56 | 5.88% | 615,801 |
| Sep 10, 2026 | 16.00 | 16.05 | 15.44 | 15.64 | 15.64 | 0.90% | 393,452 |
| Sep 9, 2026 | 15.74 | 15.74 | 15.47 | 15.50 | 15.50 | -1.59% | 291,200 |
| Sep 8, 2026 | 16.24 | 16.25 | 15.66 | 15.75 | 15.75 | -3.43% | 252,564 |
| Sep 4, 2026 | 16.75 | 16.75 | 16.12 | 16.31 | 16.31 | -2.63% | 125,867 |
| Sep 3, 2026 | 16.59 | 16.88 | 16.59 | 16.75 | 16.75 | 1.89% | 219,644 |
| Sep 2, 2026 | 16.74 | 16.80 | 16.31 | 16.44 | 16.44 | -0.90% | 148,050 |
| Sep 1, 2026 | 17.34 | 17.34 | 16.55 | 16.59 | 16.59 | -4.38% | 91,707 |
| Aug 31, 2026 | 17.12 | 17.45 | 17.05 | 17.35 | 17.35 | 0.52% | 239,624 |
| Aug 28, 2026 | 17.40 | 17.45 | 17.19 | 17.26 | 17.26 | -0.23% | 181,586 |
| Aug 27, 2026 | 17.11 | 17.36 | 17.01 | 17.30 | 17.30 | 1.35% | 94,717 |
| Aug 26, 2026 | 17.15 | 17.24 | 16.92 | 17.07 | 17.07 | -0.41% | 94,806 |
| Aug 25, 2026 | 17.15 | 17.19 | 17.01 | 17.14 | 17.14 | - | 45,206 |
| Aug 24, 2026 | 17.32 | 17.38 | 17.10 | 17.14 | 17.14 | -0.58% | 86,537 |
| Aug 21, 2026 | 17.18 | 17.38 | 17.09 | 17.24 | 17.24 | 0.23% | 121,898 |
| Aug 20, 2026 | 17.15 | 17.24 | 16.92 | 17.20 | 17.20 | 0.12% | 149,341 |
| Aug 19, 2026 | 17.00 | 17.20 | 16.92 | 17.18 | 17.18 | 1.42% | 79,897 |
| Aug 18, 2026 | 16.71 | 17.03 | 16.65 | 16.94 | 16.94 | 2.23% | 180,091 |
| Aug 17, 2026 | 16.81 | 16.88 | 16.57 | 16.57 | 16.57 | -2.18% | 87,583 |
| Aug 14, 2026 | 17.20 | 17.21 | 16.87 | 16.94 | 16.94 | -1.57% | 111,518 |
| Aug 13, 2026 | 17.40 | 17.56 | 17.18 | 17.52 | 17.21 | 0.86% | 105,437 |
| Aug 12, 2026 | 17.45 | 17.45 | 17.02 | 17.37 | 17.06 | -0.29% | 114,327 |
| Aug 11, 2026 | 17.74 | 17.74 | 17.39 | 17.42 | 17.11 | -1.25% | 165,391 |
| Aug 10, 2026 | 17.51 | 17.74 | 17.39 | 17.64 | 17.33 | 0.23% | 168,005 |
| Aug 7, 2026 | 17.48 | 17.62 | 17.27 | 17.60 | 17.29 | 1.27% | 77,321 |
| Aug 6, 2026 | 17.32 | 17.40 | 17.17 | 17.38 | 17.07 | 0.06% | 107,857 |
| Aug 5, 2026 | 17.79 | 17.80 | 17.32 | 17.37 | 17.06 | -1.59% | 157,045 |
| Aug 4, 2026 | 17.40 | 17.68 | 17.29 | 17.65 | 17.34 | 2.74% | 128,113 |
| Jul 31, 2026 | 16.84 | 17.27 | 16.80 | 17.18 | 16.88 | 1.60% | 98,375 |
| Jul 30, 2026 | 17.36 | 17.58 | 16.80 | 16.91 | 16.61 | -3.09% | 73,393 |