Skip to main content
logo
Enghouse Systems Limited (TSX:ENGH)
Canada flag Canada · Delayed Price · Currency is CAD
18.27
-0.28 (-1.51%)
Oct 30, 2026, 4:00 PM EDT

Enghouse Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202618.5218.7917.9818.2718.27-1.51%505,826
Oct 29, 202618.5318.7518.2718.5518.55-0.43%127,204
Oct 28, 202618.6918.9418.5018.6318.63-0.37%214,144
Oct 27, 202619.1219.1218.6618.7018.70-2.25%257,947
Oct 26, 202619.0619.2018.7519.1319.130.31%271,138
Oct 23, 202618.7519.0918.6019.0719.071.60%207,560
Oct 22, 202618.3918.8618.3918.7718.771.79%356,712
Oct 21, 202618.4518.5618.3918.4418.440.27%163,581
Oct 20, 202617.8518.4317.8518.3918.393.26%222,556
Oct 19, 202617.7217.9717.6517.8117.810.17%181,055
Oct 16, 202618.2518.4517.5817.7817.78-2.41%309,350
Oct 15, 202617.2218.2517.0518.2218.225.93%635,423
Oct 14, 202617.0617.2817.0017.2017.200.82%683,130
Oct 13, 202617.1017.3217.0117.0617.060.35%447,322
Oct 9, 202616.8217.1916.8217.0017.001.25%438,528
Oct 8, 202616.6616.8416.5516.7916.790.24%463,464
Oct 7, 202616.6116.8616.6116.7516.75-200,563
Oct 6, 202616.8316.8516.6416.7516.75-0.06%281,876
Oct 5, 202616.7916.9516.6916.7616.760.06%295,662
Oct 2, 202616.8816.9616.7416.7516.75-0.65%174,435
Oct 1, 202616.9017.3016.7616.8616.860.36%438,361
Sep 30, 202616.6516.9016.6516.8016.801.14%284,474
Sep 29, 202616.6316.6616.4716.6116.610.06%197,822
Sep 28, 202616.7316.7516.4216.6016.60-0.84%153,354
Sep 25, 202616.6916.8816.5816.7416.740.78%293,255
Sep 24, 202616.5916.6816.4716.6116.61-0.54%575,132
Sep 23, 202616.7316.8816.6416.7016.70-0.65%334,416
Sep 22, 202617.0317.2916.5016.8116.81-0.88%385,201
Sep 21, 202617.2017.3116.8616.9616.960.18%404,988
Sep 18, 202617.3917.4016.8816.9316.93-2.65%491,874
Sep 17, 202617.3017.4017.1117.3917.390.69%366,892
Sep 16, 202617.3317.3417.0117.2717.270.12%377,532
Sep 15, 202617.2017.2816.6617.2517.25-0.69%432,530
Sep 14, 202616.6117.3916.4617.3717.374.89%845,129
Sep 11, 202615.4916.6515.0516.5616.565.88%615,801
Sep 10, 202616.0016.0515.4415.6415.640.90%393,452
Sep 9, 202615.7415.7415.4715.5015.50-1.59%291,200
Sep 8, 202616.2416.2515.6615.7515.75-3.43%252,564
Sep 4, 202616.7516.7516.1216.3116.31-2.63%125,867
Sep 3, 202616.5916.8816.5916.7516.751.89%219,644
Sep 2, 202616.7416.8016.3116.4416.44-0.90%148,050
Sep 1, 202617.3417.3416.5516.5916.59-4.38%91,707
Aug 31, 202617.1217.4517.0517.3517.350.52%239,624
Aug 28, 202617.4017.4517.1917.2617.26-0.23%181,586
Aug 27, 202617.1117.3617.0117.3017.301.35%94,717
Aug 26, 202617.1517.2416.9217.0717.07-0.41%94,806
Aug 25, 202617.1517.1917.0117.1417.14-45,206
Aug 24, 202617.3217.3817.1017.1417.14-0.58%86,537
Aug 21, 202617.1817.3817.0917.2417.240.23%121,898
Aug 20, 202617.1517.2416.9217.2017.200.12%149,341