OTC Markets OTCPK - Delayed Quote USD

Enghouse Systems Limited (EGHSF)

Compare
18.34
-0.15
(-0.81%)
As of 11:20:21 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 18.34 18.34 18.34 18.34 18.34 500
Jan 10, 2025 18.70 18.70 18.49 18.49 18.49 600
Jan 8, 2025 18.73 18.80 18.69 18.80 18.80 1,600
Jan 7, 2025 19.50 19.50 19.50 19.50 19.50 -
Jan 6, 2025 19.50 19.50 19.50 19.50 19.50 400
Jan 3, 2025 18.78 18.84 18.78 18.84 18.84 8,600
Jan 2, 2025 18.92 18.92 18.70 18.73 18.73 2,200
Dec 31, 2024 18.79 18.79 18.79 18.79 18.79 200
Dec 30, 2024 18.72 18.85 18.72 18.85 18.85 800
Dec 27, 2024 18.70 18.73 18.65 18.65 18.65 3,200
Dec 26, 2024 18.82 18.82 18.82 18.82 18.82 -
Dec 24, 2024 18.82 18.82 18.82 18.82 18.82 200
Dec 23, 2024 18.80 18.87 18.74 18.74 18.74 4,700
Dec 20, 2024 18.85 18.85 18.85 18.85 18.85 -
Dec 19, 2024 18.76 18.88 18.76 18.85 18.85 3,000
Dec 18, 2024 19.30 19.30 19.00 19.00 19.00 6,700
Dec 17, 2024 19.15 19.15 19.15 19.15 19.15 500
Dec 16, 2024 19.63 19.79 19.12 19.12 19.12 10,200
Dec 13, 2024 21.73 21.73 19.32 19.32 19.32 12,100
Dec 12, 2024 22.03 22.03 22.03 22.03 22.03 -
Dec 11, 2024 22.00 22.03 22.00 22.03 22.03 400
Dec 10, 2024 22.55 22.59 22.00 22.00 22.00 1,000
Dec 9, 2024 22.51 22.55 22.51 22.55 22.55 1,500
Dec 6, 2024 22.00 22.00 21.82 21.98 21.98 1,600
Dec 5, 2024 21.78 21.95 21.34 21.34 21.34 2,200
Dec 4, 2024 21.64 21.74 21.48 21.48 21.48 3,200
Dec 3, 2024 21.23 21.23 21.23 21.23 21.23 600
Dec 2, 2024 20.89 21.00 20.89 21.00 21.00 1,300
Nov 29, 2024 20.71 20.71 20.71 20.71 20.71 -
Nov 27, 2024 20.71 20.71 20.71 20.71 20.71 700
Nov 26, 2024 20.94 20.94 20.94 20.94 20.94 -
Nov 25, 2024 20.95 20.95 20.94 20.94 20.94 19,200
Nov 22, 2024 21.00 21.00 20.88 20.88 20.88 2,200
Nov 21, 2024 20.66 20.71 20.62 20.71 20.71 5,300
Nov 20, 2024 20.85 20.85 20.85 20.85 20.85 900
Nov 19, 2024 21.00 21.00 21.00 21.00 21.00 500
Nov 18, 2024 21.19 21.27 21.19 21.27 21.27 1,200
Nov 15, 2024 0.19 Dividend
Nov 15, 2024 22.04 22.04 22.04 22.04 22.04 -
Nov 14, 2024 22.04 22.04 22.04 22.04 21.86 -
Nov 13, 2024 22.04 22.04 22.04 22.04 21.86 300
Nov 12, 2024 21.95 21.95 21.95 21.95 21.77 200
Nov 11, 2024 21.74 21.74 21.74 21.74 21.56 -
Nov 8, 2024 21.74 21.74 21.74 21.74 21.56 -
Nov 7, 2024 21.74 21.74 21.74 21.74 21.56 -
Nov 6, 2024 21.74 21.74 21.74 21.74 21.56 -
Nov 5, 2024 21.74 21.74 21.74 21.74 21.56 400
Nov 4, 2024 21.50 21.50 21.50 21.50 21.32 -
Nov 1, 2024 21.50 21.50 21.50 21.50 21.32 2,400
Oct 31, 2024 21.80 21.80 21.80 21.80 21.62 -
Oct 30, 2024 21.80 21.80 21.80 21.80 21.62 3,700
Oct 29, 2024 22.00 22.13 22.00 22.13 21.94 2,000
Oct 28, 2024 22.30 22.30 22.12 22.12 21.93 2,600
Oct 25, 2024 22.42 22.42 22.42 22.42 22.23 -
Oct 24, 2024 22.42 22.42 22.42 22.42 22.23 -
Oct 23, 2024 22.38 22.42 22.38 22.42 22.23 2,500
Oct 22, 2024 22.73 22.73 22.73 22.73 22.54 -
Oct 21, 2024 22.73 22.73 22.73 22.73 22.54 1,700
Oct 18, 2024 22.51 22.51 22.51 22.51 22.32 14,800
Oct 17, 2024 22.80 22.80 22.80 22.80 22.61 5,800
Oct 16, 2024 22.56 22.76 22.56 22.76 22.57 13,700
Oct 15, 2024 22.77 22.82 22.77 22.82 22.63 5,000
Oct 14, 2024 22.69 22.69 22.69 22.69 22.50 -
Oct 11, 2024 22.98 22.98 22.69 22.69 22.50 3,100
Oct 10, 2024 23.01 23.01 23.01 23.01 22.82 19,500
Oct 9, 2024 23.05 23.05 23.01 23.01 22.82 12,200
Oct 8, 2024 23.67 23.67 23.44 23.45 23.25 12,900
Oct 7, 2024 24.15 24.15 24.15 24.15 23.95 6,500
Oct 4, 2024 24.15 24.15 24.15 24.15 23.95 5,000
Oct 3, 2024 24.74 24.74 24.74 24.74 24.53 2,100
Oct 2, 2024 24.74 24.74 24.74 24.74 24.53 5,300
Oct 1, 2024 24.64 24.74 24.64 24.74 24.53 10,600
Sep 30, 2024 24.70 24.70 24.53 24.64 24.43 8,500
Sep 27, 2024 24.93 24.94 24.69 24.69 24.48 12,500
Sep 26, 2024 25.06 25.28 25.06 25.28 25.07 34,000
Sep 25, 2024 24.47 24.47 24.47 24.47 24.26 18,200
Sep 24, 2024 24.47 24.47 24.47 24.47 24.26 6,200
Sep 23, 2024 24.60 24.60 24.47 24.47 24.26 6,000
Sep 20, 2024 22.94 22.94 22.94 22.94 22.75 500
Sep 19, 2024 22.93 22.94 22.87 22.94 22.75 500
Sep 18, 2024 22.98 22.98 22.98 22.98 22.79 300
Sep 17, 2024 22.98 22.98 22.98 22.98 22.79 200
Sep 16, 2024 22.67 22.67 22.67 22.67 22.48 -
Sep 13, 2024 22.67 22.67 22.67 22.67 22.48 300
Sep 12, 2024 22.60 22.60 22.55 22.55 22.36 1,800
Sep 11, 2024 22.60 22.60 22.60 22.60 22.41 100
Sep 10, 2024 22.71 22.71 22.48 22.55 22.36 1,300
Sep 9, 2024 22.40 22.71 22.40 22.71 22.52 900
Sep 6, 2024 22.09 22.15 21.40 22.15 21.96 1,500
Sep 5, 2024 21.40 21.40 21.40 21.40 21.22 300
Sep 4, 2024 21.30 21.30 21.30 21.30 21.12 200
Sep 3, 2024 20.00 21.48 20.00 21.31 21.13 2,500
Aug 30, 2024 21.63 21.63 21.50 21.50 21.32 600
Aug 29, 2024 21.80 21.80 21.80 21.80 21.62 100
Aug 28, 2024 22.00 22.00 22.00 22.00 21.82 1,000
Aug 27, 2024 22.21 22.32 22.19 22.32 22.13 700
Aug 26, 2024 22.15 22.15 22.15 22.15 21.96 -
Aug 23, 2024 22.15 22.15 22.15 22.15 21.96 600
Aug 22, 2024 20.16 22.02 20.16 21.74 21.56 1,100
Aug 21, 2024 21.85 22.00 21.85 22.00 21.82 700
Aug 20, 2024 22.04 22.10 22.04 22.10 21.91 2,000
Aug 19, 2024 22.02 22.02 22.02 22.02 21.84 300
Aug 16, 2024 0.19 Dividend
Aug 16, 2024 21.36 22.00 21.28 22.00 21.82 600
Aug 15, 2024 21.20 21.20 21.20 21.20 20.83 -
Aug 14, 2024 21.26 21.31 21.14 21.20 20.83 8,400
Aug 13, 2024 21.20 21.20 21.15 21.15 20.79 500
Aug 12, 2024 20.16 20.16 20.16 20.16 19.81 200
Aug 9, 2024 21.81 21.81 21.81 21.81 21.43 200
Aug 8, 2024 21.40 21.40 21.40 21.40 21.03 -
Aug 7, 2024 21.40 21.40 21.40 21.40 21.03 -
Aug 6, 2024 21.27 21.55 21.27 21.40 21.03 9,000
Aug 5, 2024 21.93 21.93 21.93 21.93 21.55 -
Aug 2, 2024 21.71 21.94 21.71 21.93 21.55 1,400
Aug 1, 2024 22.36 22.36 22.36 22.36 21.97 100
Jul 31, 2024 22.01 22.01 22.01 22.01 21.63 -
Jul 30, 2024 22.06 22.06 22.01 22.01 21.63 700
Jul 29, 2024 21.85 21.85 21.85 21.85 21.47 -
Jul 26, 2024 21.85 21.85 21.85 21.85 21.47 700
Jul 25, 2024 22.01 22.01 22.01 22.01 21.63 500
Jul 24, 2024 22.19 22.19 22.19 22.19 21.81 -
Jul 23, 2024 22.14 22.28 22.12 22.19 21.81 1,100
Jul 22, 2024 22.20 22.20 22.20 22.20 21.82 800
Jul 19, 2024 22.18 22.18 22.18 22.18 21.80 100
Jul 18, 2024 22.40 22.40 22.40 22.40 22.01 100
Jul 17, 2024 23.11 23.11 23.11 23.11 22.71 -
Jul 16, 2024 23.08 23.11 23.08 23.11 22.71 500
Jul 15, 2024 23.10 23.10 23.10 23.10 22.70 2,300
Jul 12, 2024 23.10 23.10 23.10 23.10 22.70 700
Jul 11, 2024 23.18 23.18 23.12 23.12 22.72 2,300
Jul 10, 2024 22.40 22.40 22.40 22.40 22.01 100
Jul 9, 2024 22.47 22.47 22.47 22.47 22.08 -
Jul 8, 2024 22.47 22.47 22.47 22.47 22.08 -
Jul 5, 2024 24.08 24.08 22.47 22.47 22.08 400
Jul 3, 2024 21.80 21.80 21.80 21.80 21.42 -
Jul 2, 2024 21.80 21.80 21.80 21.80 21.42 5,200
Jul 1, 2024 22.04 22.04 21.50 21.50 21.13 500
Jun 28, 2024 21.65 21.65 21.65 21.65 21.28 600
Jun 27, 2024 20.49 21.65 20.49 21.65 21.28 1,100
Jun 26, 2024 21.63 21.63 21.63 21.63 21.26 -
Jun 25, 2024 21.63 21.63 21.63 21.63 21.26 -
Jun 24, 2024 21.64 21.64 21.63 21.63 21.26 1,000
Jun 21, 2024 21.61 21.61 21.61 21.61 21.24 1,900
Jun 20, 2024 22.00 22.00 22.00 22.00 21.62 300
Jun 18, 2024 22.00 22.00 22.00 22.00 21.62 600
Jun 17, 2024 22.08 22.08 22.08 22.08 21.70 -
Jun 14, 2024 22.09 22.14 22.06 22.08 21.70 1,900
Jun 13, 2024 22.50 22.50 22.50 22.50 22.11 1,000
Jun 12, 2024 22.61 22.61 22.50 22.50 22.11 2,000
Jun 11, 2024 22.14 22.14 22.08 22.08 21.70 17,400
Jun 10, 2024 21.00 21.00 21.00 21.00 20.64 2,500
Jun 7, 2024 21.00 21.00 21.00 21.00 20.64 4,100
Jun 6, 2024 21.00 21.00 21.00 21.00 20.64 7,000
Jun 5, 2024 20.80 20.80 20.80 20.80 20.44 1,000
Jun 4, 2024 20.80 20.80 20.80 20.80 20.44 4,500
Jun 3, 2024 19.96 19.96 19.96 19.96 19.62 12,300
May 31, 2024 20.14 20.14 20.14 20.14 19.79 26,500
May 30, 2024 20.71 20.71 20.28 20.35 20.00 9,200
May 29, 2024 21.00 21.00 21.00 21.00 20.64 6,900
May 28, 2024 21.05 21.05 21.00 21.00 20.64 5,300
May 24, 2024 21.20 21.20 21.20 21.20 20.83 -
May 23, 2024 21.20 21.20 21.20 21.20 20.83 700
May 22, 2024 21.20 21.20 21.20 21.20 20.83 1,500
May 21, 2024 21.13 21.20 21.13 21.20 20.83 1,700
May 20, 2024 21.72 21.72 21.72 21.72 21.35 -
May 17, 2024 21.72 21.72 21.72 21.72 21.35 5,300
May 16, 2024 0.19 Dividend
May 16, 2024 21.80 21.80 21.73 21.73 21.36 3,300
May 15, 2024 21.80 21.80 21.80 21.80 21.24 200
May 14, 2024 21.80 21.80 21.80 21.80 21.24 -
May 13, 2024 21.80 21.80 21.80 21.80 21.24 1,000
May 10, 2024 21.80 21.80 21.80 21.80 21.24 1,000
May 9, 2024 21.81 21.81 21.80 21.80 21.24 3,700
May 8, 2024 21.98 21.98 21.98 21.98 21.41 300
May 7, 2024 22.56 22.56 22.00 22.00 21.43 900
May 6, 2024 22.09 22.09 22.09 22.09 21.52 1,500
May 3, 2024 21.68 22.09 21.68 22.09 21.52 7,900
May 2, 2024 21.50 21.50 21.50 21.50 20.94 4,000
May 1, 2024 22.00 22.00 22.00 22.00 21.43 2,000
Apr 30, 2024 21.81 21.81 21.81 21.81 21.25 1,400
Apr 29, 2024 21.81 21.81 21.81 21.81 21.25 5,900
Apr 26, 2024 21.81 21.81 21.81 21.81 21.25 900
Apr 25, 2024 21.00 21.00 21.00 21.00 20.46 1,200
Apr 24, 2024 21.00 21.00 21.00 21.00 20.46 -
Apr 23, 2024 21.00 21.00 21.00 21.00 20.46 4,500
Apr 22, 2024 21.00 21.00 21.00 21.00 20.46 4,500
Apr 19, 2024 21.00 21.00 21.00 21.00 20.46 -
Apr 18, 2024 21.00 21.00 21.00 21.00 20.46 3,300
Apr 17, 2024 21.00 21.00 21.00 21.00 20.46 12,000
Apr 16, 2024 21.00 21.00 21.00 21.00 20.46 1,900
Apr 15, 2024 22.17 22.17 22.17 22.17 21.60 1,800
Apr 12, 2024 22.17 22.17 22.17 22.17 21.60 300
Apr 11, 2024 22.17 22.17 22.17 22.17 21.60 400
Apr 10, 2024 21.92 21.92 21.92 21.92 21.35 2,600
Apr 9, 2024 21.89 21.92 21.89 21.92 21.35 5,000
Apr 8, 2024 22.28 22.28 22.28 22.28 21.70 1,500
Apr 5, 2024 22.28 22.28 22.28 22.28 21.70 500
Apr 4, 2024 22.36 22.53 22.28 22.28 21.70 2,800
Apr 3, 2024 22.27 22.27 22.27 22.27 21.69 400
Apr 2, 2024 22.65 22.65 22.65 22.65 22.06 2,900
Apr 1, 2024 22.65 22.65 22.65 22.65 22.06 2,400
Mar 28, 2024 22.65 22.65 22.65 22.65 22.06 12,100
Mar 27, 2024 22.70 22.70 22.65 22.65 22.06 4,100
Mar 26, 2024 22.82 22.82 22.82 22.82 22.23 3,700
Mar 25, 2024 22.82 22.82 22.82 22.82 22.23 3,700
Mar 22, 2024 23.19 23.19 23.19 23.19 22.59 4,200
Mar 21, 2024 23.70 23.70 23.57 23.57 22.96 8,300
Mar 20, 2024 22.96 22.96 22.96 22.96 22.37 2,200
Mar 19, 2024 22.80 22.80 22.52 22.52 21.94 11,000
Mar 18, 2024 23.00 23.00 22.99 22.99 22.40 8,500
Mar 15, 2024 23.27 23.27 22.90 22.90 22.31 4,500
Mar 14, 2024 24.18 24.19 23.99 24.19 23.56 28,300
Mar 13, 2024 25.80 25.80 25.80 25.80 25.13 4,900
Mar 12, 2024 26.48 26.48 26.48 26.48 25.80 2,500
Mar 11, 2024 26.48 26.48 26.48 26.48 25.80 5,700
Mar 8, 2024 26.48 26.48 26.48 26.48 25.80 -
Mar 7, 2024 26.48 26.48 26.48 26.48 25.80 2,500
Mar 6, 2024 26.48 26.48 26.48 26.48 25.80 1,500
Mar 5, 2024 26.48 26.48 26.48 26.48 25.80 1,000
Mar 4, 2024 26.37 26.48 26.37 26.48 25.80 900
Mar 1, 2024 26.35 26.35 26.35 26.35 25.67 -
Feb 29, 2024 26.45 26.45 26.35 26.35 25.67 6,400
Feb 28, 2024 25.03 25.03 25.03 25.03 24.38 3,400
Feb 27, 2024 25.03 25.03 25.03 25.03 24.38 3,800
Feb 26, 2024 25.03 25.03 25.03 25.03 24.38 8,200
Feb 23, 2024 25.03 25.03 25.03 25.03 24.38 3,200
Feb 22, 2024 25.03 25.03 25.03 25.03 24.38 19,400
Feb 21, 2024 25.03 25.03 25.03 25.03 24.38 1,400
Feb 20, 2024 26.77 26.77 26.77 26.77 26.08 1,000
Feb 16, 2024 26.77 26.77 26.77 26.77 26.08 -
Feb 15, 2024 26.77 26.77 26.77 26.77 26.08 300
Feb 14, 2024 26.77 26.77 26.77 26.77 26.08 1,600
Feb 13, 2024 26.77 26.77 26.77 26.77 26.08 1,700
Feb 12, 2024 26.77 26.77 26.77 26.77 26.08 400
Feb 9, 2024 26.77 26.77 26.77 26.77 26.08 400
Feb 8, 2024 26.77 26.77 26.77 26.77 26.08 -
Feb 7, 2024 26.70 26.77 26.70 26.77 26.08 1,400
Feb 6, 2024 28.34 28.34 28.34 28.34 27.61 900
Feb 5, 2024 28.34 28.34 28.34 28.34 27.61 -
Feb 2, 2024 28.34 28.34 28.34 28.34 27.61 -
Feb 1, 2024 28.34 28.34 28.34 28.34 27.61 600
Jan 31, 2024 28.34 28.34 28.34 28.34 27.61 900
Jan 30, 2024 28.34 28.34 28.34 28.34 27.61 300
Jan 29, 2024 28.34 28.34 28.34 28.34 27.61 400
Jan 26, 2024 28.00 28.00 28.00 28.00 27.28 2,400
Jan 25, 2024 27.57 27.57 27.57 27.57 26.86 3,600
Jan 24, 2024 26.90 26.90 26.90 26.90 26.20 900
Jan 23, 2024 26.90 26.90 26.90 26.90 26.20 3,600
Jan 22, 2024 26.90 26.90 26.90 26.90 26.20 3,400
Jan 19, 2024 27.83 27.83 27.83 27.83 27.11 400
Jan 18, 2024 27.83 27.83 27.83 27.83 27.11 1,600
Jan 17, 2024 27.83 27.83 27.83 27.83 27.11 3,200
Jan 16, 2024 27.83 27.83 27.83 27.83 27.11 3,500

Related Tickers

LVWD LiveWorld, Inc.
0.1500
0.00%
 
DYNDF Dye & Durham Limited
11.69
-3.94%
 
RDVT Red Violet, Inc.
33.93
-0.73%
 
CNSWF Constellation Software Inc.
2,985.00
+0.79%
 
OONEF 01 Communique Laboratory Inc.
0.2770
-2.81%
 
MITK Mitek Systems, Inc.
10.11
-1.94%
 
OTEX Open Text Corporation
27.21
-1.04%
 
PCOR Procore Technologies, Inc.
74.17
-0.92%
 
QTWO Q2 Holdings, Inc.
88.69
-0.29%
 
HMBL HUMBL, Inc.
0.0008
-11.11%