Skip to main content
logo
Enghouse Systems Limited (TSX:ENGH)
Canada flag Canada · Delayed Price · Currency is CAD
17.64
+0.04 (0.23%)
Aug 10, 2026, 4:00 PM EST

Enghouse Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202617.5117.7417.3917.6417.640.23%168,005
Aug 7, 202617.4817.6217.2717.6017.601.27%77,321
Aug 6, 202617.3217.4017.1717.3817.380.06%107,857
Aug 5, 202617.7917.8017.3217.3717.37-1.59%157,045
Aug 4, 202617.4017.6817.2917.6517.652.74%128,113
Jul 31, 202616.8417.2716.8017.1817.181.60%98,375
Jul 30, 202617.3617.5816.8016.9116.91-3.09%73,393
Jul 29, 202617.1817.6217.1817.4517.451.57%122,432
Jul 28, 202616.8517.3216.8417.1817.182.69%152,354
Jul 27, 202616.2516.8416.2516.7316.733.85%109,993
Jul 24, 202615.7116.1715.7116.1116.113.27%160,503
Jul 23, 202616.0116.0115.4815.6015.60-2.68%310,458
Jul 22, 202616.1516.2916.0116.0316.03-1.35%158,587
Jul 21, 202616.3216.3316.1116.2516.25-0.43%192,470
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