Toronto - Delayed Quote CAD

Enghouse Systems Limited (ENGH.TO)

26.39
-0.09
(-0.34%)
At close: May 30 at 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 30, 202526.4126.6726.1826.3926.39120,200
May 29, 202526.8826.9026.4326.4826.4844,700
May 28, 202526.6627.0026.5226.6226.6256,000
May 27, 202526.4427.1426.4426.5926.59123,600
May 26, 202526.3026.6826.2026.6626.6620,200
May 23, 202526.0226.4526.0226.2026.2082,100
May 22, 202526.3626.3625.9526.1526.15108,700
May 21, 202526.4026.5926.3026.3526.3541,400
May 20, 202526.7526.7526.4326.4726.47106,400
May 16, 2025 0.3 Dividend
May 16, 202526.7126.8226.4626.6626.6650,400
May 15, 202527.0927.1526.6326.9526.6589,500
May 14, 202526.3127.4126.0327.0326.73180,300
May 13, 202526.0426.5025.9326.3726.08102,900
May 12, 202526.3726.3725.8925.9525.6682,100
May 9, 202526.3326.3325.6625.7325.4451,400
May 8, 202525.8626.3725.7326.2125.9266,100
May 7, 202525.5825.9125.5825.8625.5745,300
May 6, 202525.3225.7425.1925.6925.4084,100
May 5, 202525.1825.6525.0425.3325.0552,500
May 2, 202525.2225.4325.1425.2024.9229,700
May 1, 202525.1125.3224.9225.0324.7530,300
Apr 30, 202525.2525.2724.7625.0524.7769,100
Apr 29, 202524.9025.3824.7725.3525.0764,000
Apr 28, 202524.9525.1324.7524.9624.68134,000
Apr 25, 202524.7925.1624.5124.8524.5785,900
Apr 24, 202524.6624.9624.6624.8424.5685,000
Apr 23, 202524.8725.2224.5024.7524.47104,600
Apr 22, 202524.6624.9224.1824.5124.24135,400
Apr 21, 202524.2524.4324.0124.3624.0940,900
Apr 17, 202524.8124.8124.3324.3724.10148,500
Apr 16, 202524.4324.8824.4324.8124.5383,500
Apr 15, 202524.2024.5324.1124.5224.25133,700
Apr 14, 202524.4224.5923.9024.0723.80108,500
Apr 11, 202523.5924.0423.5623.9023.6345,500
Apr 10, 202524.4624.4623.3523.6023.3476,000
Apr 9, 202522.9624.7622.7224.7524.47165,800
Apr 8, 202523.5823.7522.9223.0822.8281,200
Apr 7, 202523.4324.0122.7623.1922.93153,000
Apr 4, 202524.6524.8023.7524.0223.75174,900
Apr 3, 202525.3925.4724.6524.6624.39131,500
Apr 2, 202525.3025.9925.3025.7125.42122,300
Apr 1, 202525.6725.8625.2125.7425.4592,800
Mar 31, 202525.0925.9624.9825.6725.38154,200
Mar 28, 202525.9926.5325.1625.3525.07277,200
Mar 27, 202527.1127.2426.3826.4226.13147,100
Mar 26, 202527.1827.7027.1127.1126.81107,100
Mar 25, 202526.5027.4426.4427.3727.07104,400
Mar 24, 202526.5726.7026.4826.5726.2741,200
Mar 21, 202526.2026.5026.1026.4626.17283,100
Mar 20, 202526.0426.6626.0426.3426.0571,800
Mar 19, 202526.1926.4826.1426.3226.0352,200
Mar 18, 202526.0526.4025.8126.1725.8888,300
Mar 17, 202526.1126.2425.8126.1125.8249,200
Mar 14, 202525.9926.2525.8726.1125.8258,200
Mar 13, 202525.9126.0025.4225.7825.49125,300
Mar 12, 202525.8026.5825.7426.0825.79152,500
Mar 11, 202525.3026.7325.3025.4425.16151,400
Mar 10, 202526.6426.6426.2226.4226.13156,900
Mar 7, 202526.3626.7426.3526.7026.4094,700
Mar 6, 202526.1526.4526.1126.3526.0693,500
Mar 5, 202525.9426.3525.9426.2825.99100,600
Mar 4, 202525.1725.9725.1125.9225.6372,900
Mar 3, 202525.2825.7025.2825.6625.3793,100
Feb 28, 202526.0126.0225.1225.4225.14164,000
Feb 27, 202526.6826.7126.0226.0425.75111,600
Feb 26, 202526.4127.0426.4126.5826.2888,700
Feb 25, 202526.1026.5325.8726.3226.03101,600
Feb 24, 202526.3426.4726.0626.2825.9945,600
Feb 21, 202526.5526.6426.3026.3726.08108,400
Feb 20, 202526.7126.7526.5026.5326.2372,900
Feb 19, 202526.8327.0926.7026.7926.4986,100
Feb 18, 202527.2227.2626.8326.8626.5668,100
Feb 14, 2025 0.26 Dividend
Feb 14, 202527.2127.3627.0727.0926.7942,600
Feb 13, 202527.6127.6827.2427.3526.7956,200
Feb 12, 202527.5527.6627.3527.4826.9247,200
Feb 11, 202528.2328.2327.6927.7027.1360,500
Feb 10, 202527.9228.5327.9228.2727.6981,300
Feb 7, 202527.7828.0027.6527.8127.2479,600
Feb 6, 202527.8328.0127.6727.7927.2248,700
Feb 5, 202527.5128.0827.5028.0327.4548,600
Feb 4, 202527.5927.6527.3127.5426.9779,200
Feb 3, 202527.3027.9826.7527.6227.05135,800
Jan 31, 202527.8627.9027.3527.5927.02316,400
Jan 30, 202527.7128.1527.6727.6727.1059,500
Jan 29, 202527.6627.9927.3727.5827.0198,800
Jan 28, 202527.8328.1027.7328.0227.4472,400
Jan 27, 202527.4727.9127.4127.5927.0285,000
Jan 24, 202527.8227.9127.5827.6327.0657,900
Jan 23, 202527.6628.1527.6627.8227.2579,500
Jan 22, 202527.3727.9427.3427.8827.31109,100
Jan 21, 202527.2227.4527.0227.3726.8193,100
Jan 20, 202527.0927.3327.0427.2826.7252,600
Jan 17, 202526.8727.2326.7627.1226.56108,100
Jan 16, 202526.5926.9926.5926.8926.3488,600
Jan 15, 202526.2726.8826.2726.7526.2080,600
Jan 14, 202526.6426.7526.0326.1325.59101,900
Jan 13, 202526.4626.7226.2326.6526.10117,200
Jan 10, 202527.0027.0026.5026.7226.1784,700
Jan 9, 202527.1627.3026.9927.1126.5545,300
Jan 8, 202526.9027.2326.4527.2326.67167,700
Jan 7, 202527.6927.7026.7026.7826.23156,500
Jan 6, 202527.8028.0927.4827.5827.01119,600
Jan 3, 202527.1827.6927.1227.5326.96131,900
Jan 2, 202527.1027.3326.9327.0626.5076,900
Dec 31, 202427.1927.2926.9527.0926.5368,100
Dec 30, 202426.9427.2426.6227.1026.54161,000
Dec 27, 202427.2527.2526.7927.1026.54123,000
Dec 24, 202427.2927.3527.0327.2926.7348,300
Dec 23, 202427.4327.4326.8927.0626.50137,400
Dec 20, 202427.1127.6327.0027.4426.88139,200
Dec 19, 202427.1327.4026.9127.1826.62173,300
Dec 18, 202427.8927.8927.1027.2126.65181,400
Dec 17, 202427.3628.0027.3327.8127.24144,100
Dec 16, 202427.4028.3627.1727.3226.76244,700
Dec 13, 202430.0130.2927.2227.3626.80502,400
Dec 12, 202431.2231.4130.9831.4130.7759,800
Dec 11, 202431.1531.4030.9531.2630.6286,900
Dec 10, 202431.9431.9930.7330.9630.32150,900
Dec 9, 202431.2832.0931.2832.0431.3897,000
Dec 6, 202430.2331.4630.2331.2830.64142,500
Dec 5, 202430.5830.6929.9430.1029.4857,900
Dec 4, 202430.1030.7130.0930.7130.0884,900
Dec 3, 202429.3930.0529.2830.0529.4388,400
Dec 2, 202429.1229.6329.0629.4728.86111,600
Nov 29, 202429.1629.3328.9629.1728.57149,100
Nov 28, 202429.1329.2429.0029.1528.5540,100
Nov 27, 202428.9029.1028.8829.0928.4993,500
Nov 26, 202429.3729.3728.7828.8728.28105,300
Nov 25, 202429.4929.4929.0729.1028.5082,900
Nov 22, 202429.2129.5729.1629.2728.6758,700
Nov 21, 202429.2729.3028.5529.1728.57123,700
Nov 20, 202429.2729.2728.8829.1428.5481,300
Nov 19, 202429.6029.6829.2829.3128.7143,600
Nov 18, 202429.5029.9429.5029.7629.1539,500
Nov 15, 2024 0.26 Dividend
Nov 15, 202429.7629.8729.3629.6028.9997,700
Nov 14, 202430.5930.7629.8230.0129.14101,100
Nov 13, 202430.6131.0030.5830.9730.0768,200
Nov 12, 202430.5130.8530.3830.6029.7134,400
Nov 11, 202430.3830.6530.1530.5229.6332,700
Nov 8, 202430.6130.6429.9130.0929.2263,600
Nov 7, 202430.5030.8530.2530.6229.7392,700
Nov 6, 202429.9430.4029.7430.2729.3969,200
Nov 5, 202430.1930.1929.5229.6728.8182,700
Nov 4, 202430.4030.4129.7030.0029.1348,500
Nov 1, 202429.6430.5029.4630.4529.5781,200
Oct 31, 202430.3530.3529.3529.4728.61102,300
Oct 30, 202430.8530.9530.3030.4929.6155,900
Oct 29, 202430.6130.9730.6130.8529.9519,800
Oct 28, 202430.9131.0130.7630.7629.8725,700
Oct 25, 202430.9231.3930.8130.9330.0339,400
Oct 24, 202431.1131.3730.8131.2330.3244,900
Oct 23, 202431.2831.2830.6231.0730.1789,000
Oct 22, 202431.2931.5031.1231.2930.3837,100
Oct 21, 202431.3431.5531.2731.3230.4168,500
Oct 18, 202431.1531.6031.0031.4330.52243,400
Oct 17, 202431.2431.5930.9831.1430.24153,900
Oct 16, 202431.4931.5030.9431.0130.11100,600
Oct 15, 202431.3631.5431.0031.4030.4991,100
Oct 11, 202431.1331.4831.1331.2330.3287,900
Oct 10, 202431.7231.7230.8031.0730.17131,200
Oct 9, 202431.8531.8531.4531.7430.82104,600
Oct 8, 202431.6832.5231.6831.8430.92105,200
Oct 7, 202432.3832.4031.5631.6830.7667,500
Oct 4, 202432.7633.2932.5132.6031.6570,200
Oct 3, 202433.3633.5032.5733.0332.0774,600
Oct 2, 202433.5033.8533.3033.6532.6738,600
Oct 1, 202433.5733.6833.1133.4932.5241,500
Sep 30, 202433.2533.7532.8933.6532.6746,800
Sep 27, 202434.4234.4233.2833.3032.3381,800
Sep 26, 202433.5034.1333.5034.1233.13127,800
Sep 25, 202433.2033.6232.9833.3432.3793,900
Sep 24, 202433.4233.4232.8633.2032.2459,200
Sep 23, 202432.1433.4732.0033.2032.24154,700
Sep 20, 202431.1532.1931.1532.1431.21151,400
Sep 19, 202431.3831.3830.9831.2930.38113,800
Sep 18, 202431.2931.3430.8431.1230.2253,600
Sep 17, 202431.1931.6030.9731.3130.4080,400
Sep 16, 202430.6231.1030.6230.8629.9646,700
Sep 13, 202430.8130.9130.4630.8229.9343,400
Sep 12, 202430.3630.9430.3530.6129.7246,400
Sep 11, 202430.5831.0030.4230.7129.8255,200
Sep 10, 202431.1031.1830.4830.8429.95103,700
Sep 9, 202430.5831.0930.2431.0230.12112,100
Sep 6, 202429.7530.8028.9030.6129.72122,800
Sep 5, 202429.5229.5228.7629.0028.1654,100
Sep 4, 202428.7329.0928.7028.9528.1130,400
Sep 3, 202429.4929.4928.7329.0028.1651,700
Aug 30, 202429.0229.5728.7529.3928.5475,000
Aug 29, 202429.4529.4529.0129.1628.3136,900
Aug 28, 202430.2030.2028.6829.0028.1663,800
Aug 27, 202429.7230.1829.7029.8428.9739,500
Aug 26, 202430.0330.0929.6729.8528.9836,600
Aug 23, 202429.2630.0529.2630.0129.1429,500
Aug 22, 202430.0830.0829.4529.5228.6624,800
Aug 21, 202430.0030.1229.5530.0129.1457,100
Aug 20, 202430.0130.1529.8729.8729.0020,800
Aug 19, 202430.1930.2429.8430.0829.2167,600
Aug 16, 2024 0.26 Dividend
Aug 16, 202428.8830.5028.8830.1429.27131,400
Aug 15, 202429.0629.5329.0629.3028.2073,500
Aug 14, 202429.0429.1928.8929.0928.0081,300
Aug 13, 202428.8829.0528.7029.0027.9142,700
Aug 12, 202428.9629.0528.6028.7127.6343,800
Aug 9, 202429.9829.9828.8528.9627.8757,100
Aug 8, 202429.4230.1029.2730.0428.9192,900
Aug 7, 202429.3629.6828.8629.0928.0060,800
Aug 6, 202429.7529.8129.2529.2928.1968,000
Aug 2, 202430.0830.5529.9730.1228.99101,700
Aug 1, 202430.8330.8330.3030.4329.2873,000
Jul 31, 202430.3630.8230.3330.7329.5766,700
Jul 30, 202430.1430.7130.1230.1228.9957,600
Jul 29, 202430.4030.5029.9630.1128.9851,700
Jul 26, 202430.5930.5930.1430.2329.0940,200
Jul 25, 202430.3030.5530.0530.2029.0651,600
Jul 24, 202430.5630.7829.9930.1228.9964,000
Jul 23, 202430.5030.9930.3630.6029.45104,100
Jul 22, 202430.8330.8330.2530.5529.4088,600
Jul 19, 202430.2330.7529.8830.3529.21108,100
Jul 18, 202431.0031.0030.1230.2629.1259,300
Jul 17, 202431.3731.5030.8731.0029.83117,000
Jul 16, 202431.5431.6931.2831.5330.3465,000
Jul 15, 202431.9731.9731.2331.3930.2162,000
Jul 12, 202431.9931.9931.4031.6030.4165,300
Jul 11, 202431.4031.7131.2531.6030.41123,600
Jul 10, 202431.0131.0430.2531.0329.8651,800
Jul 9, 202430.9931.1730.4830.7629.6062,200
Jul 8, 202430.8130.9530.3230.9129.7581,100
Jul 5, 202431.0531.0530.5030.6829.5345,800
Jul 4, 202430.8931.0630.6430.8729.7120,300
Jul 3, 202430.7130.9430.3730.4629.3143,600
Jul 2, 202430.1530.5929.7330.5629.4181,300
Jun 28, 202430.2630.5530.0530.1729.0354,100
Jun 27, 202429.6830.1829.6830.0328.9066,100
Jun 26, 202430.0030.0729.6329.8228.7056,700
Jun 25, 202429.9030.0729.6829.9728.8469,000
Jun 24, 202429.8429.9929.4529.6828.5631,500
Jun 21, 202429.7929.8029.4029.7328.6163,900
Jun 20, 202429.5530.0829.3229.6828.5684,400
Jun 19, 202429.8029.8029.3029.4928.3833,300
Jun 18, 202430.4330.4429.6229.9928.8669,600
Jun 17, 202430.1730.5129.9430.3629.2292,200
Jun 14, 202431.1731.1730.2030.4629.31115,400
Jun 13, 202430.7131.3730.5931.1830.01101,200
Jun 12, 202430.9731.4230.2530.7629.60151,500
Jun 11, 202429.7030.7029.7030.5429.39208,300
Jun 10, 202429.2129.5829.0429.1828.0844,600
Jun 7, 202428.7929.2228.7929.0127.9236,100
Jun 6, 202429.0129.3928.5028.9327.8459,300
Jun 5, 202429.0129.6828.5428.9327.8498,000
Jun 4, 202427.5829.0527.4228.9727.88107,300
Jun 3, 202427.5127.6427.0327.5026.4775,200
May 31, 202427.9827.9827.0027.3426.31140,500
May 30, 202428.3628.3627.6527.6726.6384,100

Related Tickers

OTEX.TO Open Text Corporation
38.86
+0.41%
 
DCBO.TO Docebo Inc.
37.50
+0.37%
 
DSG.TO The Descartes Systems Group Inc.
159.12
+1.32%
 
LMN.V Lumine Group Inc.
46.46
-1.02%
 
DND.TO Dye & Durham Limited
10.12
+1.20%
 
KXS.TO Kinaxis Inc.
195.43
+0.10%
 
CMG.TO Computer Modelling Group Ltd.
6.72
+1.20%
 
CSU.TO Constellation Software Inc.
4,975.76
+1.62%
 
NCI.V NTG Clarity Networks Inc.
2.7400
+2.62%
 
LSPD.TO Lightspeed Commerce Inc.
14.35
-2.65%