Skip to main content
logo
Enghouse Systems Limited (TSX:ENGH)
Canada flag Canada · Delayed Price · Currency is CAD
16.30
-0.02 (-0.15%)
Jul 21, 2026, 3:30 PM EST

Enghouse Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202616.3216.3316.1116.24--0.49%136,069
Jul 20, 202616.3316.4416.2416.3216.320.06%129,306
Jul 17, 202616.5616.5616.2416.3116.31-1.75%117,194
Jul 16, 202616.2216.8016.2216.6016.601.84%111,072
Jul 15, 202616.3316.5816.2616.3016.300.68%152,446
Jul 14, 202616.5616.5616.1816.1916.19-2.35%168,643
Jul 13, 202616.4716.6716.4716.5816.580.61%213,502
Jul 10, 202616.3616.5616.3216.4816.481.04%209,793
Jul 9, 202616.1616.3816.1116.3116.310.93%103,599
Jul 8, 202616.2816.3216.1216.1616.16-1.28%125,816
Jul 7, 202616.3116.6316.3116.3716.370.49%201,827
Jul 6, 202616.1616.3616.0816.2916.290.31%119,818
Jul 3, 202616.3116.3616.1616.2416.24-0.67%65,812
Jul 2, 202616.1516.5216.1516.3516.351.81%211,774
Jun 30, 202615.9316.1315.8316.0616.060.75%302,529
Jun 29, 202616.0016.1415.9115.9415.94-223,106
Jun 26, 202615.4015.9915.4015.9415.943.31%192,762
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%156,902
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%109,500
Jun 3, 202618.6518.6517.6817.7117.71-4.89%181,653
Jun 2, 202618.4018.6218.1718.6218.620.87%210,440
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