Skip to main content
logo
Enghouse Systems Limited (TSX:ENGH)
Canada flag Canada · Delayed Price · Currency is CAD
16.96
+0.03 (0.18%)
Sep 21, 2026, 4:00 PM EST

Enghouse Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 202617.0017.2016.9217.1817.181.42%79,897
Aug 18, 202616.7117.0316.6516.9416.942.23%180,091
Aug 17, 202616.8116.8816.5716.5716.57-2.18%87,583
Aug 14, 202617.2017.2116.8716.9416.94-1.57%111,518
Aug 13, 202617.4017.5617.1817.5217.210.86%105,437
Aug 12, 202617.4517.4517.0217.3717.06-0.29%114,327
Aug 11, 202617.7417.7417.3917.4217.11-1.25%165,391
Aug 10, 202617.5117.7417.3917.6417.330.23%168,005
Aug 7, 202617.4817.6217.2717.6017.291.27%77,321
Aug 6, 202617.3217.4017.1717.3817.070.06%107,857
Aug 5, 202617.7917.8017.3217.3717.06-1.59%157,045
Aug 4, 202617.4017.6817.2917.6517.342.74%128,113
Jul 31, 202616.8417.2716.8017.1816.881.60%98,375
Jul 30, 202617.3617.5816.8016.9116.61-3.09%73,393
Jul 29, 202617.1817.6217.1817.4517.141.57%122,432
Jul 28, 202616.8517.3216.8417.1816.882.69%152,354
Jul 27, 202616.2516.8416.2516.7316.433.85%109,993
Jul 24, 202615.7116.1715.7116.1115.823.27%160,503
Jul 23, 202616.0116.0115.4815.6015.32-2.68%310,458
Jul 22, 202616.1516.2916.0116.0315.75-1.35%158,587
Jul 21, 202616.3216.3316.1116.2515.96-0.43%192,470
Jul 20, 202616.3316.4416.2416.3216.030.06%129,306
Jul 17, 202616.5616.5616.2416.3116.02-1.75%117,194
Jul 16, 202616.2216.8016.2216.6016.311.84%111,072
Jul 15, 202616.3316.5816.2616.3016.010.68%152,446
Jul 14, 202616.5616.5616.1816.1915.90-2.35%168,643
Jul 13, 202616.4716.6716.4716.5816.290.61%213,502
Jul 10, 202616.3616.5616.3216.4816.191.04%209,793