Australia markets closed

Enghouse Systems Limited (ENGH.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
29.97+0.29 (+0.98%)
At close: 04:00PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202429.9030.0729.6829.9729.9769,000
24 June 202429.8429.9929.4529.6829.6831,500
21 June 202429.7929.8029.4029.7329.7363,900
20 June 202429.5530.0829.3229.6829.6884,400
19 June 202429.8029.8029.3029.4929.4933,300
18 June 202430.4330.4429.6229.9929.9969,600
17 June 202430.1730.5129.9430.3630.3692,200
14 June 202431.1731.1730.2030.4630.46115,400
13 June 202430.7131.3730.5931.1831.18101,200
12 June 202430.9731.4230.2530.7630.76151,500
11 June 202429.7030.7029.7030.5430.54208,300
10 June 202429.2129.5829.0429.1829.1844,600
07 June 202428.7929.2228.7929.0129.0136,100
06 June 202429.0129.3928.5028.9328.9359,300
05 June 202429.0129.6828.5428.9328.9398,000
04 June 202427.5829.0527.4228.9728.97107,300
03 June 202427.5127.6427.0327.5027.5075,200
31 May 202427.9827.9827.0027.3427.34140,500
30 May 202428.3628.3627.6527.6727.6784,100
29 May 202428.7728.7728.4028.4428.4431,200
28 May 202428.7828.8928.4328.8528.8559,600
27 May 202428.8029.2528.6828.7828.7826,000
24 May 202428.8629.0028.7828.8028.8033,000
23 May 202429.2329.3628.8428.9328.9342,500
22 May 202429.1829.5528.9529.2229.2249,000
21 May 202429.0029.3928.9029.1929.1956,000
17 May 202429.6429.6428.9328.9828.9862,800
16 May 202429.6829.8329.4029.6429.6448,700
16 May 20240.26 Dividend
15 May 202430.0030.0129.4929.7029.4481,000
14 May 202430.1130.1429.9229.9829.7243,100
13 May 202430.1030.2129.7829.9029.6445,800
10 May 202430.0630.6229.9829.9829.7226,900
09 May 202430.3130.3829.6730.1329.8767,900
08 May 202430.0530.6029.8030.6030.3364,600
07 May 202430.2430.3429.9630.0729.8141,200
06 May 202430.2330.3030.0530.2529.9924,900
03 May 202430.4930.4929.7830.0229.7653,200
02 May 202430.0130.0629.3329.3529.09127,100
01 May 202429.8830.3029.5430.0029.7433,600
30 Apr 202430.2530.2529.5529.8129.5544,700
29 Apr 202430.1130.3029.9230.1829.9266,400
26 Apr 202430.1330.6529.7929.9329.6762,400
25 Apr 202430.0530.2029.7029.9829.7243,200
24 Apr 202430.8130.9230.3330.3330.0615,800
23 Apr 202430.4531.1530.4030.8030.5360,300
22 Apr 202430.4230.7330.1330.4030.1346,800
19 Apr 202430.3430.6330.1130.5130.2498,500
18 Apr 202430.2930.6229.8030.2129.9548,100
17 Apr 202429.9430.5329.8630.4630.1998,000
16 Apr 202429.0029.8228.7029.8229.5688,000
15 Apr 202430.0030.0229.0729.5829.3253,000
12 Apr 202429.9930.2529.7929.8829.6232,900
11 Apr 202430.0130.5329.8830.2229.9652,600
10 Apr 202429.6230.1529.5029.9629.7040,100
09 Apr 202429.9930.0629.4730.0029.7463,400
08 Apr 202430.2730.2729.7129.8029.5467,300
05 Apr 202430.0530.5030.0530.2229.9640,100
04 Apr 202430.1430.5429.8930.2129.9566,100
03 Apr 202429.8330.4829.7930.0629.8058,300
02 Apr 202429.9029.9029.3429.8129.5550,000
01 Apr 202430.7930.8529.9229.9629.7065,200
28 Mar 202430.8030.8130.1830.5330.26151,000
27 Mar 202431.3031.4730.5830.6830.4168,400
26 Mar 202430.8331.3030.6431.0130.7491,500
25 Mar 202431.2631.2630.6230.6830.4165,500
22 Mar 202431.7231.7231.4731.5731.2969,000
21 Mar 202432.1032.1531.4731.5131.2367,200
20 Mar 202431.2632.1531.1032.0631.7864,200
19 Mar 202431.1031.1230.6231.0530.7898,800
18 Mar 202431.0131.8330.7831.0130.7478,800
15 Mar 202432.1133.2230.7630.8730.60147,500
14 Mar 202433.2433.3631.7032.3032.02162,100
13 Mar 202434.7734.9634.1734.6934.3932,200
12 Mar 202435.1835.2834.6034.6834.3831,200
11 Mar 202434.5235.3034.5235.1834.8733,100
08 Mar 202435.4235.4534.5534.7034.4020,300
07 Mar 202434.1235.9834.1235.3435.0374,700
06 Mar 202434.0134.5633.8734.3634.0636,500
05 Mar 202435.0135.0133.6833.7433.4458,500
04 Mar 202435.5035.8835.1235.1334.8236,200
01 Mar 202435.3136.0735.2035.8535.5424,400
29 Feb 202436.5137.0035.3635.4835.1771,300
28 Feb 202435.9436.5435.8036.3536.0361,900
27 Feb 202436.1836.2635.4336.1635.8447,400
26 Feb 202435.2836.2034.4436.0335.71108,800
23 Feb 202434.5835.1734.3535.1234.8168,900
22 Feb 202434.0634.7234.0634.5934.2957,000
21 Feb 202434.0134.2033.2333.8533.5579,400
20 Feb 202434.9235.0034.1934.5034.2019,200
16 Feb 202435.0435.4034.4035.0234.7168,600
15 Feb 202435.0135.2734.4835.2334.9226,900
14 Feb 202434.6535.5034.6535.4635.1530,000
14 Feb 20240.22 Dividend
13 Feb 202434.7834.7834.0134.6534.1329,300
12 Feb 202436.2936.3135.2035.3234.7925,000
09 Feb 202436.1136.5636.0036.2935.7425,000
08 Feb 202436.4936.4935.8736.3835.8349,600
07 Feb 202435.5236.2835.5136.1635.6228,200
06 Feb 202435.9835.9834.8035.5034.9748,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...