Enghouse Systems Limited ENGH
TSX · Kanada · Teknoloji Hizmetleri
CAD 16,86+0,06 (+%0,36)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |