Skip to main content
Enghouse Systems Limited (TSX:ENGH)
Canada flag Canada · Delayed Price · Currency is CAD
18.42
+0.05 (0.27%)
At close: Mar 9, 2026

Enghouse Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.3018.4518.0618.4218.420.27%212,921
Mar 6, 202618.2518.4818.1418.3718.370.71%323,308
Mar 5, 202617.9718.3517.9718.2418.241.90%236,366
Mar 4, 202618.1018.3317.8017.9017.90-0.39%172,667
Mar 3, 202617.6718.1417.5317.9717.971.13%315,355
Mar 2, 202617.5517.8417.3117.7717.770.40%493,722
Feb 27, 202617.6417.7617.4917.7017.700.34%472,858
Feb 26, 202617.4117.6917.3617.6417.641.73%455,420
Feb 25, 202617.1917.3817.1017.3417.341.52%201,523
Feb 24, 202616.9517.2816.8517.0817.080.59%174,118
Feb 23, 202617.1617.1916.8916.9816.98-0.82%258,791
Feb 20, 202616.9717.3316.8717.1217.120.47%499,485
Feb 19, 202616.9217.0916.7817.0417.040.29%238,460
Feb 18, 202617.0117.1816.7916.9916.99-0.23%383,313
Feb 17, 202617.2517.3416.8717.0317.03-1.33%499,035
Feb 13, 202617.3517.4417.1917.2617.26-2.15%389,384
Feb 12, 202617.8917.8917.3617.6417.34-1.12%365,257
Feb 11, 202618.1518.1517.6917.8417.54-0.94%486,515
Feb 10, 202617.7818.2917.7518.0117.701.58%345,368
Feb 9, 202617.9417.9417.6817.7317.43-1.23%291,294
Feb 6, 202617.9017.9717.6117.9517.640.50%367,109
Feb 5, 202617.7518.0017.6517.8617.560.45%392,519
Feb 4, 202617.7417.8617.3817.7817.480.68%354,764
Feb 3, 202618.4918.5117.5317.6617.36-4.59%483,558
Feb 2, 202618.7518.8218.4618.5118.20-1.07%379,581
Jan 30, 202618.5418.8718.4318.7118.391.14%1,297,681
Jan 29, 202618.7618.7618.3218.5018.19-1.02%424,477
Jan 28, 202618.6718.9018.4918.6918.371.41%475,004
Jan 27, 202618.7018.7018.4318.4318.12-0.91%291,734
Jan 26, 202618.8018.8218.5618.6018.28-0.80%174,855
Jan 23, 202618.5818.7818.5518.7518.430.54%340,666
Jan 22, 202618.5118.7118.5018.6518.330.87%259,551
Jan 21, 202618.7518.8418.3718.4918.18-1.23%260,424
Jan 20, 202619.1019.1118.6218.7218.40-1.99%315,923
Jan 19, 202619.4219.4219.0819.1018.78-1.65%183,781
Jan 16, 202619.6019.6019.2919.4219.09-0.56%315,538
Jan 15, 202619.8719.8819.5119.5319.20-1.01%215,659
Jan 14, 202619.9920.1019.6219.7319.39-1.25%227,063
Jan 13, 202620.5920.5919.9319.9819.64-2.58%436,247
Jan 12, 202620.4420.5320.2220.5120.160.05%214,490
Jan 9, 202620.6620.7020.4420.5020.15-0.82%177,401
Jan 8, 202620.4620.7520.4620.6720.321.13%126,195
Jan 7, 202620.3320.5320.2520.4420.090.44%134,278
Jan 6, 202620.3120.3620.1520.3520.000.25%185,577
Jan 5, 202620.2320.4720.1320.3019.950.79%229,165
Jan 2, 202620.4520.4719.9520.1419.80-1.08%185,452
Dec 31, 202520.3920.5320.3620.3620.01-0.34%73,258
Dec 30, 202520.5420.7720.3720.4320.08-0.34%124,107
Dec 29, 202520.3620.5720.3620.5020.150.10%157,947
Dec 24, 202520.3320.5520.3320.4820.130.39%63,677
Dec 23, 202520.6420.6420.2920.4020.05-1.21%199,872
Dec 22, 202520.5920.7620.5420.6520.300.73%159,067
Dec 19, 202520.9920.9920.3520.5020.15-1.96%313,569
Dec 18, 202521.5321.5320.7920.9120.55-1.97%145,545
Dec 17, 202520.9921.8120.9421.3320.971.86%372,824
Dec 16, 202519.6620.9419.5820.9420.584.18%360,341
Dec 15, 202520.0620.1919.9720.1019.760.10%138,812
Dec 12, 202520.1620.3019.9020.0819.74-0.35%115,519
Dec 11, 202520.1320.2620.0920.1519.81-92,463
Dec 10, 202520.1420.1819.9520.1519.81-0.15%175,281
Dec 9, 202520.0820.3720.0720.1819.840.10%98,971
Dec 8, 202520.1620.3320.0420.1619.820.25%148,228
Dec 5, 202520.1820.2420.0520.1119.77-0.20%61,957
Dec 4, 202520.2120.3320.0920.1519.81-0.10%125,888
Dec 3, 202520.0920.2520.0920.1719.830.35%77,838
Dec 2, 202520.0120.1920.0020.1019.760.90%70,784
Dec 1, 202520.2820.3319.9219.9219.58-2.50%127,280
Nov 28, 202520.2720.4820.1520.4320.081.14%51,155
Nov 27, 202520.1420.2620.1320.2019.860.55%44,088
Nov 26, 202520.1620.2720.0520.0919.75-0.20%134,075
Nov 25, 202519.9620.3019.9620.1319.790.80%248,839
Nov 24, 202520.1520.1719.9519.9719.63-0.79%392,053
Nov 21, 202519.7920.2419.7920.1319.791.67%226,081
Nov 20, 202519.8019.9819.6619.8019.460.92%160,169
Nov 19, 202519.6319.7719.5619.6219.29-0.10%115,210
Nov 18, 202519.6519.8319.4819.6419.31-0.46%220,458
Nov 17, 202519.8920.1119.6719.7319.39-1.30%259,556
Nov 14, 202520.5720.5719.8419.9919.65-4.35%252,007
Nov 13, 202520.9121.0720.8020.9020.25-0.24%122,475
Nov 12, 202521.0221.2020.8720.9520.30-101,008
Nov 11, 202520.9021.1120.8620.9520.30-0.29%128,060
Nov 10, 202521.0421.0820.7621.0120.360.14%159,448
Nov 7, 202520.5521.1520.4920.9820.331.89%222,493
Nov 6, 202520.8820.8820.5120.5919.95-1.58%187,317
Nov 5, 202520.6220.9420.6220.9220.271.75%77,811
Nov 4, 202520.7820.8020.5320.5619.92-2.23%205,988
Nov 3, 202520.8321.1020.7621.0320.381.06%186,530
Oct 31, 202520.6020.8220.5220.8120.161.61%142,674
Oct 30, 202520.2620.6520.2620.4819.840.54%71,908
Oct 29, 202520.9520.9520.3320.3719.74-2.77%155,527
Oct 28, 202521.0721.3220.9220.9520.30-0.52%124,750
Oct 27, 202521.1421.2520.9921.0620.40-0.14%171,064
Oct 24, 202520.7521.1220.7421.0920.432.13%203,013
Oct 23, 202520.6520.7120.5220.6520.01-0.05%200,569
Oct 22, 202520.7420.8620.5820.6620.02-0.24%205,123
Oct 21, 202520.3320.7320.2720.7120.072.02%232,187
Oct 20, 202520.4820.5220.2020.3019.67-0.73%229,419
Oct 17, 202520.2020.5020.1520.4519.811.19%212,897
Oct 16, 202520.6820.7220.2120.2119.58-2.60%229,963
Oct 15, 202520.8820.8820.6720.7520.10-0.19%131,307