Skip to main content
logo
Enghouse Systems Limited (TSX:ENGH)
Canada flag Canada · Delayed Price · Currency is CAD
16.59
-0.76 (-4.38%)
Sep 1, 2026, 4:00 PM EST

Enghouse Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202617.3417.3416.5516.61--4.27%66,523
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
Jul 9, 202616.1616.3816.1116.3116.020.93%103,599
Jul 8, 202616.2816.3216.1216.1615.87-1.28%125,816
Jul 7, 202616.3116.6316.3116.3716.080.49%201,827
Jul 6, 202616.1616.3616.0816.2916.000.31%119,818
Jul 3, 202616.3116.3616.1616.2415.95-0.67%65,812
Jul 2, 202616.1516.5216.1516.3516.061.81%211,774
Jun 30, 202615.9316.1315.8316.0615.780.75%302,529
Jun 29, 202616.0016.1415.9115.9415.66-223,106
Jun 26, 202615.4015.9915.4015.9415.663.31%192,762
Jun 25, 202615.5715.6815.3915.4315.16-1.22%160,429
Jun 24, 202615.3715.8715.3615.6215.341.36%156,097
Jun 23, 202615.2115.5215.2115.4115.140.59%260,107
Jun 22, 202615.5715.6815.2015.3215.05-1.98%300,920