Skip to main content
logo
Enghouse Systems Limited (TSX:ENGH)
Canada flag Canada · Delayed Price · Currency is CAD
17.41
+0.21 (1.19%)
Apr 22, 2026, 10:37 AM EST

Enghouse Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202617.4117.5017.3017.50-1.74%9,961
Apr 21, 202617.3717.6117.0817.2017.20-0.58%224,038
Apr 20, 202617.4417.6817.2517.3017.30-1.26%110,426
Apr 17, 202617.4617.8917.4417.5217.520.40%118,685
Apr 16, 202617.5717.7417.4317.4517.45-0.17%317,882
Apr 15, 202617.2517.6217.2017.4817.482.16%160,415
Apr 14, 202616.9517.2316.9417.1117.111.48%173,369
Apr 13, 202616.5117.0016.4816.8616.862.18%160,907
Apr 10, 202616.4016.7416.4016.5016.500.36%330,205
Apr 9, 202616.6616.6916.4016.4416.44-1.32%383,435
Apr 8, 202616.9017.1816.6516.6616.660.24%119,089
Apr 7, 202616.7516.8516.5316.6216.62-1.42%257,563
Apr 6, 202616.8116.9516.7516.8616.860.42%88,945
Apr 2, 202616.3616.9516.2516.7916.791.63%205,577
Apr 1, 202616.7016.7616.3716.5216.52-0.66%133,957
Mar 31, 202616.2516.6916.2316.6316.633.16%369,797
Mar 30, 202616.0816.2315.8816.1216.120.69%353,142
Mar 27, 202616.1616.1715.9516.0116.01-1.54%269,710
Mar 26, 202616.1516.3716.0716.2616.26-124,652
Mar 25, 202616.3416.3416.0416.2616.260.99%153,234
Mar 24, 202616.2816.3115.9216.1016.10-1.71%172,921
Mar 23, 202616.1016.4415.9516.3816.382.70%179,245
Mar 20, 202615.8016.2515.7115.9515.950.38%365,322
Mar 19, 202615.5316.0415.5015.8915.891.60%302,132
Mar 18, 202615.7315.9815.5315.6415.64-0.45%185,688
Mar 17, 202615.4415.7615.3615.7115.712.41%294,396
Mar 16, 202615.2815.5814.8015.3415.340.99%726,010
Mar 13, 202616.0016.5315.1615.1915.19-14.47%1,137,390
Mar 12, 202617.9118.2417.7317.7617.76-0.84%232,948
Mar 11, 202618.2618.4717.7917.9117.91-1.86%501,267
Mar 10, 202618.3418.3518.0118.2518.25-0.92%328,732
Mar 9, 202618.3018.4518.0618.4218.420.27%212,921
Mar 6, 202618.2518.4818.1418.3718.370.71%323,308
Mar 5, 202617.9718.3517.9718.2418.241.90%236,366
Mar 4, 202618.1018.3317.8017.9017.90-0.39%172,667
Mar 3, 202617.6718.1417.5317.9717.971.13%315,355
Mar 2, 202617.5517.8417.3117.7717.770.40%493,722
Feb 27, 202617.6417.7617.4917.7017.700.34%472,858
Feb 26, 202617.4117.6917.3617.6417.641.73%455,420
Feb 25, 202617.1917.3817.1017.3417.341.52%201,523
Feb 24, 202616.9517.2816.8517.0817.080.59%174,118
Feb 23, 202617.1617.1916.8916.9816.98-0.82%258,791
Feb 20, 202616.9717.3316.8717.1217.120.47%499,485
Feb 19, 202616.9217.0916.7817.0417.040.29%238,460
Feb 18, 202617.0117.1816.7916.9916.99-0.23%383,313
Feb 17, 202617.2517.3416.8717.0317.03-1.33%499,035
Feb 13, 202617.3517.4417.1917.2617.26-2.15%389,384
Feb 12, 202617.8917.8917.3617.6417.34-1.12%365,257
Feb 11, 202618.1518.1517.6917.8417.54-0.94%486,515
Feb 10, 202617.7818.2917.7518.0117.701.58%345,368