Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Enghouse Systems (ENGH) Historical Prices

TSE:ENGH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202618.5218.7917.9818.2718.27-1.51%505,8261.97
Oct 29, 202618.5318.7518.2718.5518.55-0.43%127,2040.50
Oct 28, 202618.6918.9418.5018.6318.63-0.37%214,1440.85
Oct 27, 202619.1219.1218.6618.7018.70-2.25%257,9471.03
Oct 26, 202619.0619.2018.7519.1319.13+0.31%271,1381.10
Oct 23, 202618.7519.0918.6019.0719.07+1.60%207,5600.84
Oct 22, 202618.3918.8618.3918.7718.77+1.79%356,7121.47
Oct 21, 202618.4518.5618.3918.4418.44+0.27%163,5810.68
Oct 20, 202617.8518.4317.8518.3918.39+3.26%222,5560.91
Oct 19, 202617.7217.9717.6517.8117.81+0.17%181,0550.74
Oct 16, 202618.2518.4517.5817.7817.78-2.41%309,3501.28
Oct 15, 202617.2218.2517.0518.2218.22+5.93%635,4232.72
Oct 14, 202617.0617.2817.0017.2017.20+0.82%683,1303.04
Oct 13, 202617.1017.3217.0117.0617.06+0.35%447,3222.04
Oct 12, 202616.8217.1916.8217.0017.00+0.00%00.00
Oct 09, 202616.8217.1916.8217.0017.00+1.25%438,5282.02
Oct 08, 202616.6616.8416.5516.7916.79+0.24%463,4642.17
Oct 07, 202616.6116.8616.6116.7516.75+0.00%200,5630.94
Oct 06, 202616.8316.8516.6416.7516.75-0.06%281,8761.34
Oct 05, 202616.7916.9516.6916.7616.76+0.06%295,6621.42
Oct 02, 202616.8816.9616.7416.7516.75-0.65%174,4350.84
Oct 01, 202616.9017.3016.7616.8616.86+0.36%438,3612.16
Sep 30, 202616.6516.9016.6516.8016.80+1.14%284,4741.42
Sep 29, 202616.6316.6616.4716.6116.61+0.06%197,8220.99
Sep 28, 202616.7316.7516.4216.6016.60-0.84%153,3540.78
Sep 25, 202616.6916.8816.5816.7416.74+0.78%293,2551.48
Sep 24, 202616.5916.6816.4716.6116.61-0.54%575,1322.99
Sep 23, 202616.7316.8816.6416.7016.70-0.65%334,4161.76
Sep 22, 202617.0317.2916.5016.8116.81-0.88%385,2012.07
Sep 21, 202617.2017.3116.8616.9616.96+0.18%404,9882.22
Sep 18, 202617.3917.4016.8816.9316.93-2.65%491,8742.75
Sep 17, 202617.3017.4017.1117.3917.39+0.69%366,8922.06
Sep 16, 202617.3317.3417.0117.2717.27+0.12%377,5322.17
Sep 15, 202617.2017.2816.6617.2517.25-0.69%432,5302.54
Sep 14, 202616.6117.3916.4617.3717.37+4.89%845,1295.27
Sep 11, 202615.4916.6515.0516.5616.56+5.88%615,8013.99
Sep 10, 202616.0016.0515.4415.6415.64+0.90%393,4522.61
Sep 09, 202615.7415.7415.4715.5015.50-1.59%291,2001.95
Sep 08, 202616.2416.2515.6615.7515.75-3.43%252,5641.64
Sep 07, 202616.7516.7516.1216.3116.31+0.00%00.00
Sep 04, 202616.7516.7516.1216.3116.31-2.63%125,8670.76
Sep 03, 202616.5916.8816.5916.7516.75+1.89%219,6441.34
Sep 02, 202616.7416.8016.3116.4416.44-0.90%148,0500.91
Sep 01, 202617.3417.3416.5516.5916.59-4.38%91,7070.56
Aug 31, 202617.1217.4517.0517.3517.35+0.52%239,6241.48
Aug 28, 202617.4017.4517.1917.2617.26-0.23%181,5861.12
Aug 27, 202617.1117.3617.0117.3017.30+1.35%94,7170.57
Aug 26, 202617.1517.2416.9217.0717.07-0.41%94,8060.57
Aug 25, 202617.1517.1917.0117.1417.14+0.00%45,2060.27
Aug 24, 202617.3217.3817.1017.1417.14-0.58%86,5370.51