Enghouse Systems Limited ENGH
TSX · Canada · Technology Services
CAD 16.86+0.06 (+0.36%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 16.86 | +0.36% | CAD 16.90 | CAD 17.30 | CAD 16.76 | 437.26K |
| 2026-09-30 | CAD 16.80 | +1.14% | CAD 16.65 | CAD 16.90 | CAD 16.65 | 284.50K |
| 2026-09-29 | CAD 16.61 | +0.06% | CAD 16.63 | CAD 16.66 | CAD 16.47 | 197.80K |
| 2026-09-28 | CAD 16.60 | -0.84% | CAD 16.73 | CAD 16.75 | CAD 16.42 | 153.40K |
| 2026-09-25 | CAD 16.74 | +0.78% | CAD 16.69 | CAD 16.88 | CAD 16.58 | 293.30K |
| 2026-09-24 | CAD 16.61 | -0.54% | CAD 16.59 | CAD 16.68 | CAD 16.47 | 575.10K |
| 2026-09-23 | CAD 16.70 | -0.65% | CAD 16.73 | CAD 16.88 | CAD 16.64 | 334.40K |
| 2026-09-22 | CAD 16.81 | -0.88% | CAD 17.03 | CAD 17.29 | CAD 16.50 | 385.20K |
| 2026-09-21 | CAD 16.96 | +0.18% | CAD 17.20 | CAD 17.31 | CAD 16.86 | 405.00K |
| 2026-09-18 | CAD 16.93 | -2.65% | CAD 17.39 | CAD 17.40 | CAD 16.88 | 491.90K |
| 2026-09-17 | CAD 17.39 | +0.69% | CAD 17.30 | CAD 17.40 | CAD 17.11 | 366.90K |
| 2026-09-16 | CAD 17.27 | +0.12% | CAD 17.33 | CAD 17.34 | CAD 17.01 | 377.50K |
| 2026-09-15 | CAD 17.25 | -0.69% | CAD 17.20 | CAD 17.28 | CAD 16.66 | 432.50K |
| 2026-09-14 | CAD 17.37 | +4.89% | CAD 16.61 | CAD 17.39 | CAD 16.46 | 845.10K |
| 2026-09-11 | CAD 16.56 | +5.88% | CAD 15.49 | CAD 16.65 | CAD 15.05 | 615.80K |
| 2026-09-10 | CAD 15.64 | +0.90% | CAD 16.00 | CAD 16.05 | CAD 15.44 | 393.50K |
| 2026-09-09 | CAD 15.50 | -1.59% | CAD 15.74 | CAD 15.74 | CAD 15.47 | 291.20K |
| 2026-09-08 | CAD 15.75 | -3.43% | CAD 16.24 | CAD 16.25 | CAD 15.66 | 252.60K |
| 2026-09-04 | CAD 16.31 | -2.63% | CAD 16.75 | CAD 16.75 | CAD 16.12 | 125.90K |
| 2026-09-03 | CAD 16.75 | +1.89% | CAD 16.59 | CAD 16.88 | CAD 16.59 | 219.60K |
| 2026-09-02 | CAD 16.44 | -0.90% | CAD 16.74 | CAD 16.80 | CAD 16.31 | 148.10K |
| 2026-09-01 | CAD 16.59 | -4.38% | CAD 17.34 | CAD 17.34 | CAD 16.55 | 91.70K |
| 2026-08-31 | CAD 17.35 | +0.52% | CAD 17.12 | CAD 17.45 | CAD 17.05 | 239.60K |
| 2026-08-28 | CAD 17.26 | -0.23% | CAD 17.40 | CAD 17.45 | CAD 17.19 | 181.60K |
| 2026-08-27 | CAD 17.30 | +1.35% | CAD 17.11 | CAD 17.36 | CAD 17.01 | 94.70K |
| 2026-08-26 | CAD 17.07 | -0.41% | CAD 17.15 | CAD 17.24 | CAD 16.92 | 94.80K |
| 2026-08-25 | CAD 17.14 | 0.00% | CAD 17.15 | CAD 17.19 | CAD 17.01 | 45.20K |
| 2026-08-24 | CAD 17.14 | -0.58% | CAD 17.32 | CAD 17.38 | CAD 17.10 | 86.50K |
| 2026-08-21 | CAD 17.24 | +0.23% | CAD 17.18 | CAD 17.38 | CAD 17.09 | 121.90K |
| 2026-08-20 | CAD 17.20 | +0.12% | CAD 17.15 | CAD 17.24 | CAD 16.92 | 149.30K |
| 2026-08-19 | CAD 17.18 | +1.42% | CAD 17.00 | CAD 17.20 | CAD 16.92 | 79.90K |
| 2026-08-18 | CAD 16.94 | +2.23% | CAD 16.71 | CAD 17.03 | CAD 16.65 | 180.10K |
| 2026-08-17 | CAD 16.57 | -2.18% | CAD 16.81 | CAD 16.88 | CAD 16.57 | 87.60K |
| 2026-08-14 | CAD 16.94 | -3.31% | CAD 17.20 | CAD 17.21 | CAD 16.87 | 111.50K |
| 2026-08-13 | CAD 17.52 | +0.86% | CAD 17.40 | CAD 17.56 | CAD 17.18 | 105.40K |
| 2026-08-12 | CAD 17.37 | -0.29% | CAD 17.45 | CAD 17.45 | CAD 17.02 | 114.30K |
| 2026-08-11 | CAD 17.42 | -1.25% | CAD 17.74 | CAD 17.74 | CAD 17.39 | 165.40K |
| 2026-08-10 | CAD 17.64 | +0.23% | CAD 17.51 | CAD 17.74 | CAD 17.39 | 168.00K |
| 2026-08-07 | CAD 17.60 | +1.27% | CAD 17.48 | CAD 17.62 | CAD 17.27 | 77.30K |
| 2026-08-06 | CAD 17.38 | +0.06% | CAD 17.32 | CAD 17.40 | CAD 17.17 | 107.90K |
| 2026-08-05 | CAD 17.37 | -1.59% | CAD 17.79 | CAD 17.80 | CAD 17.32 | 157.00K |
| 2026-08-04 | CAD 17.65 | +2.74% | CAD 17.40 | CAD 17.68 | CAD 17.29 | 128.10K |
| 2026-07-31 | CAD 17.18 | +1.60% | CAD 16.84 | CAD 17.27 | CAD 16.80 | 98.40K |
| 2026-07-30 | CAD 16.91 | -3.09% | CAD 17.36 | CAD 17.58 | CAD 16.80 | 73.40K |
| 2026-07-29 | CAD 17.45 | +1.57% | CAD 17.18 | CAD 17.62 | CAD 17.18 | 122.40K |
| 2026-07-28 | CAD 17.18 | +2.69% | CAD 16.85 | CAD 17.32 | CAD 16.84 | 152.40K |
| 2026-07-27 | CAD 16.73 | +3.85% | CAD 16.25 | CAD 16.84 | CAD 16.25 | 110.00K |
| 2026-07-24 | CAD 16.11 | +3.27% | CAD 15.71 | CAD 16.17 | CAD 15.71 | 160.50K |
| 2026-07-23 | CAD 15.60 | -2.68% | CAD 16.01 | CAD 16.01 | CAD 15.48 | 310.50K |
| 2026-07-22 | CAD 16.03 | -1.35% | CAD 16.15 | CAD 16.29 | CAD 16.01 | 158.60K |
| 2026-07-21 | CAD 16.25 | -0.43% | CAD 16.32 | CAD 16.33 | CAD 16.11 | 192.50K |
| 2026-07-20 | CAD 16.32 | +0.06% | CAD 16.33 | CAD 16.44 | CAD 16.24 | 129.30K |
| 2026-07-17 | CAD 16.31 | -1.75% | CAD 16.56 | CAD 16.56 | CAD 16.24 | 117.20K |
| 2026-07-16 | CAD 16.60 | +1.84% | CAD 16.22 | CAD 16.80 | CAD 16.22 | 111.10K |
| 2026-07-15 | CAD 16.30 | +0.68% | CAD 16.33 | CAD 16.58 | CAD 16.26 | 152.40K |
| 2026-07-14 | CAD 16.19 | -2.35% | CAD 16.56 | CAD 16.56 | CAD 16.18 | 168.60K |
| 2026-07-13 | CAD 16.58 | +0.61% | CAD 16.47 | CAD 16.67 | CAD 16.47 | 213.50K |
| 2026-07-10 | CAD 16.48 | +1.04% | CAD 16.36 | CAD 16.56 | CAD 16.32 | 209.80K |
| 2026-07-09 | CAD 16.31 | +0.93% | CAD 16.16 | CAD 16.38 | CAD 16.11 | 103.60K |
| 2026-07-08 | CAD 16.16 | -1.28% | CAD 16.28 | CAD 16.32 | CAD 16.12 | 125.80K |
| 2026-07-07 | CAD 16.37 | +0.49% | CAD 16.31 | CAD 16.63 | CAD 16.31 | 201.80K |
| 2026-07-06 | CAD 16.29 | +0.31% | CAD 16.16 | CAD 16.36 | CAD 16.08 | 119.80K |
| 2026-07-03 | CAD 16.24 | -0.67% | CAD 16.31 | CAD 16.36 | CAD 16.16 | 65.80K |
| 2026-07-02 | CAD 16.35 | +1.81% | CAD 16.15 | CAD 16.52 | CAD 16.15 | 211.80K |
| 2026-06-30 | CAD 16.06 | +0.75% | CAD 15.93 | CAD 16.13 | CAD 15.83 | 302.50K |
| 2026-06-29 | CAD 15.94 | 0.00% | CAD 16.00 | CAD 16.14 | CAD 15.91 | 223.10K |
| 2026-06-26 | CAD 15.94 | +3.31% | CAD 15.40 | CAD 15.99 | CAD 15.40 | 192.80K |
| 2026-06-25 | CAD 15.43 | -1.22% | CAD 15.57 | CAD 15.68 | CAD 15.39 | 160.40K |
| 2026-06-24 | CAD 15.62 | +1.36% | CAD 15.37 | CAD 15.87 | CAD 15.36 | 156.10K |
| 2026-06-23 | CAD 15.41 | +0.59% | CAD 15.21 | CAD 15.52 | CAD 15.21 | 260.10K |
| 2026-06-22 | CAD 15.32 | -1.98% | CAD 15.57 | CAD 15.68 | CAD 15.20 | 300.90K |
| 2026-06-19 | CAD 15.63 | +0.13% | CAD 15.57 | CAD 15.80 | CAD 15.57 | 157.00K |
| 2026-06-18 | CAD 15.61 | -1.01% | CAD 15.81 | CAD 15.81 | CAD 15.55 | 183.70K |
| 2026-06-17 | CAD 15.77 | +0.45% | CAD 15.63 | CAD 15.97 | CAD 15.55 | 216.50K |
| 2026-06-16 | CAD 15.70 | -0.44% | CAD 15.73 | CAD 15.94 | CAD 15.63 | 231.50K |
| 2026-06-15 | CAD 15.77 | -1.19% | CAD 16.09 | CAD 16.24 | CAD 15.75 | 179.30K |
| 2026-06-12 | CAD 15.96 | -0.31% | CAD 16.04 | CAD 16.12 | CAD 15.70 | 205.40K |
| 2026-06-11 | CAD 16.01 | -0.44% | CAD 16.01 | CAD 16.18 | CAD 15.45 | 569.00K |
| 2026-06-10 | CAD 16.08 | -9.10% | CAD 16.44 | CAD 17.25 | CAD 15.74 | 646.40K |
| 2026-06-09 | CAD 17.69 | -1.17% | CAD 17.90 | CAD 18.00 | CAD 17.61 | 156.90K |
| 2026-06-08 | CAD 17.90 | -0.11% | CAD 18.07 | CAD 18.15 | CAD 17.66 | 105.10K |
| 2026-06-05 | CAD 17.92 | -0.06% | CAD 17.86 | CAD 18.02 | CAD 17.77 | 99.50K |
| 2026-06-04 | CAD 17.93 | +1.24% | CAD 17.77 | CAD 18.12 | CAD 17.70 | 109.50K |
| 2026-06-03 | CAD 17.71 | -4.89% | CAD 18.65 | CAD 18.65 | CAD 17.68 | 181.70K |
| 2026-06-02 | CAD 18.62 | +0.87% | CAD 18.40 | CAD 18.62 | CAD 18.17 | 210.40K |
| 2026-06-01 | CAD 18.46 | +2.50% | CAD 17.98 | CAD 18.68 | CAD 17.97 | 243.50K |
| 2026-05-29 | CAD 18.01 | +2.21% | CAD 17.71 | CAD 18.05 | CAD 17.65 | 153.80K |
| 2026-05-28 | CAD 17.62 | +2.80% | CAD 17.07 | CAD 17.66 | CAD 17.00 | 152.20K |
| 2026-05-27 | CAD 17.14 | -0.46% | CAD 17.16 | CAD 17.39 | CAD 17.10 | 131.00K |
| 2026-05-26 | CAD 17.22 | -0.23% | CAD 17.20 | CAD 17.33 | CAD 17.00 | 115.60K |