Enghouse Systems Limited (TSX:ENGH)
Canada
· Delayed Price · Currency is CAD 20.11
-0.04 (-0.20%)
At close: Dec 5, 2025
Enghouse Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.18 | 20.24 | 20.11 | 20.14 | - | -0.05% | 23,192 |
| Dec 4, 2025 | 20.21 | 20.33 | 20.09 | 20.15 | 20.15 | -0.10% | 125,888 |
| Dec 3, 2025 | 20.09 | 20.25 | 20.09 | 20.17 | 20.17 | 0.35% | 77,838 |
| Dec 2, 2025 | 20.01 | 20.19 | 20.00 | 20.10 | 20.10 | 0.90% | 70,784 |
| Dec 1, 2025 | 20.28 | 20.33 | 19.92 | 19.92 | 19.92 | -2.50% | 127,280 |
| Nov 28, 2025 | 20.27 | 20.48 | 20.15 | 20.43 | 20.43 | 1.14% | 51,155 |
| Nov 27, 2025 | 20.14 | 20.26 | 20.13 | 20.20 | 20.20 | 0.55% | 44,088 |
| Nov 26, 2025 | 20.16 | 20.27 | 20.05 | 20.09 | 20.09 | -0.20% | 134,075 |
| Nov 25, 2025 | 19.96 | 20.30 | 19.96 | 20.13 | 20.13 | 0.80% | 248,839 |
| Nov 24, 2025 | 20.15 | 20.17 | 19.95 | 19.97 | 19.97 | -0.79% | 392,053 |
| Nov 21, 2025 | 19.79 | 20.24 | 19.79 | 20.13 | 20.13 | 1.67% | 226,081 |
| Nov 20, 2025 | 19.80 | 19.98 | 19.66 | 19.80 | 19.80 | 0.92% | 160,169 |
| Nov 19, 2025 | 19.63 | 19.77 | 19.56 | 19.62 | 19.62 | -0.10% | 115,210 |
| Nov 18, 2025 | 19.65 | 19.83 | 19.48 | 19.64 | 19.64 | -0.46% | 220,458 |
| Nov 17, 2025 | 19.89 | 20.11 | 19.67 | 19.73 | 19.73 | -1.30% | 259,556 |
| Nov 14, 2025 | 20.57 | 20.57 | 19.84 | 19.99 | 19.99 | -4.35% | 252,007 |
| Nov 13, 2025 | 20.91 | 21.07 | 20.80 | 20.90 | 20.60 | -0.24% | 122,475 |
| Nov 12, 2025 | 21.02 | 21.20 | 20.87 | 20.95 | 20.65 | - | 101,008 |
| Nov 11, 2025 | 20.90 | 21.11 | 20.86 | 20.95 | 20.65 | -0.29% | 128,060 |
| Nov 10, 2025 | 21.04 | 21.08 | 20.76 | 21.01 | 20.71 | 0.14% | 159,448 |
| Nov 7, 2025 | 20.55 | 21.15 | 20.49 | 20.98 | 20.68 | 1.89% | 222,493 |
| Nov 6, 2025 | 20.88 | 20.88 | 20.51 | 20.59 | 20.29 | -1.58% | 187,317 |
| Nov 5, 2025 | 20.62 | 20.94 | 20.62 | 20.92 | 20.62 | 1.75% | 77,811 |
| Nov 4, 2025 | 20.78 | 20.80 | 20.53 | 20.56 | 20.26 | -2.23% | 205,988 |
| Nov 3, 2025 | 20.83 | 21.10 | 20.76 | 21.03 | 20.73 | 1.06% | 186,530 |
| Oct 31, 2025 | 20.60 | 20.82 | 20.52 | 20.81 | 20.51 | 1.61% | 142,674 |
| Oct 30, 2025 | 20.26 | 20.65 | 20.26 | 20.48 | 20.19 | 0.54% | 71,908 |
| Oct 29, 2025 | 20.95 | 20.95 | 20.33 | 20.37 | 20.08 | -2.77% | 155,527 |
| Oct 28, 2025 | 21.07 | 21.32 | 20.92 | 20.95 | 20.65 | -0.52% | 124,750 |
| Oct 27, 2025 | 21.14 | 21.25 | 20.99 | 21.06 | 20.76 | -0.14% | 171,064 |
| Oct 24, 2025 | 20.75 | 21.12 | 20.74 | 21.09 | 20.79 | 2.13% | 203,013 |
| Oct 23, 2025 | 20.65 | 20.71 | 20.52 | 20.65 | 20.35 | -0.05% | 200,569 |
| Oct 22, 2025 | 20.74 | 20.86 | 20.58 | 20.66 | 20.36 | -0.24% | 205,123 |
| Oct 21, 2025 | 20.33 | 20.73 | 20.27 | 20.71 | 20.41 | 2.02% | 232,187 |
| Oct 20, 2025 | 20.48 | 20.52 | 20.20 | 20.30 | 20.01 | -0.73% | 229,419 |
| Oct 17, 2025 | 20.20 | 20.50 | 20.15 | 20.45 | 20.16 | 1.19% | 212,897 |
| Oct 16, 2025 | 20.68 | 20.72 | 20.21 | 20.21 | 19.92 | -2.60% | 229,963 |
| Oct 15, 2025 | 20.88 | 20.88 | 20.67 | 20.75 | 20.45 | -0.19% | 131,307 |
| Oct 14, 2025 | 20.62 | 20.86 | 20.62 | 20.79 | 20.49 | 1.12% | 188,639 |
| Oct 10, 2025 | 20.69 | 20.94 | 20.52 | 20.56 | 20.26 | -1.11% | 261,009 |
| Oct 9, 2025 | 20.72 | 20.87 | 20.58 | 20.79 | 20.49 | 0.24% | 121,835 |
| Oct 8, 2025 | 20.99 | 20.99 | 20.70 | 20.74 | 20.44 | -1.10% | 273,509 |
| Oct 7, 2025 | 21.07 | 21.07 | 20.80 | 20.97 | 20.67 | 0.33% | 88,359 |
| Oct 6, 2025 | 21.16 | 21.16 | 20.78 | 20.90 | 20.60 | -1.09% | 245,651 |
| Oct 3, 2025 | 20.97 | 21.14 | 20.90 | 21.13 | 20.83 | 0.19% | 124,659 |
| Oct 2, 2025 | 20.90 | 21.10 | 20.84 | 21.09 | 20.79 | 0.62% | 52,633 |
| Oct 1, 2025 | 20.85 | 21.18 | 20.80 | 20.96 | 20.66 | 0.14% | 99,429 |
| Sep 30, 2025 | 20.84 | 20.99 | 20.71 | 20.93 | 20.63 | 0.62% | 187,052 |
| Sep 29, 2025 | 20.92 | 20.92 | 20.71 | 20.80 | 20.50 | 0.29% | 80,439 |
| Sep 26, 2025 | 20.99 | 20.99 | 20.72 | 20.74 | 20.44 | -0.96% | 103,856 |
| Sep 25, 2025 | 21.19 | 21.19 | 20.57 | 20.94 | 20.64 | -1.32% | 260,160 |
| Sep 24, 2025 | 21.00 | 21.36 | 20.92 | 21.22 | 20.92 | 0.57% | 211,817 |
| Sep 23, 2025 | 21.72 | 21.73 | 21.08 | 21.10 | 20.80 | -3.17% | 139,842 |
| Sep 22, 2025 | 21.29 | 21.83 | 21.29 | 21.79 | 21.48 | 2.01% | 147,359 |
| Sep 19, 2025 | 21.18 | 21.38 | 21.00 | 21.36 | 21.05 | 1.04% | 1,268,598 |
| Sep 18, 2025 | 21.03 | 21.14 | 20.91 | 21.14 | 20.84 | 1.00% | 122,269 |
| Sep 17, 2025 | 21.04 | 21.21 | 20.85 | 20.93 | 20.63 | -0.19% | 190,328 |
| Sep 16, 2025 | 20.96 | 21.02 | 20.82 | 20.97 | 20.67 | -0.14% | 183,596 |
| Sep 15, 2025 | 21.00 | 21.00 | 20.84 | 21.00 | 20.70 | 0.19% | 251,842 |
| Sep 12, 2025 | 20.92 | 21.03 | 20.81 | 20.96 | 20.66 | 0.34% | 142,069 |
| Sep 11, 2025 | 20.80 | 20.91 | 20.70 | 20.89 | 20.59 | 0.05% | 207,627 |
| Sep 10, 2025 | 20.93 | 20.97 | 20.74 | 20.88 | 20.58 | -0.10% | 310,481 |
| Sep 9, 2025 | 20.85 | 21.15 | 20.82 | 20.90 | 20.60 | -0.05% | 244,995 |
| Sep 8, 2025 | 20.95 | 21.10 | 20.79 | 20.91 | 20.61 | -0.19% | 316,626 |
| Sep 5, 2025 | 21.31 | 21.62 | 20.44 | 20.95 | 20.65 | -8.27% | 783,121 |
| Sep 4, 2025 | 22.69 | 22.89 | 22.43 | 22.84 | 22.51 | 1.69% | 97,162 |
| Sep 3, 2025 | 22.52 | 22.70 | 22.37 | 22.46 | 22.14 | 0.09% | 100,514 |
| Sep 2, 2025 | 22.73 | 22.85 | 22.35 | 22.44 | 22.12 | -1.88% | 94,752 |
| Aug 29, 2025 | 22.69 | 22.89 | 22.64 | 22.87 | 22.54 | 0.70% | 103,048 |
| Aug 28, 2025 | 22.76 | 22.96 | 22.60 | 22.71 | 22.38 | 0.04% | 91,164 |
| Aug 27, 2025 | 22.55 | 22.75 | 22.55 | 22.70 | 22.37 | 0.67% | 132,760 |
| Aug 26, 2025 | 22.61 | 22.68 | 22.48 | 22.55 | 22.23 | -0.27% | 148,206 |
| Aug 25, 2025 | 22.77 | 22.77 | 22.48 | 22.61 | 22.29 | -0.75% | 284,213 |
| Aug 22, 2025 | 22.38 | 22.82 | 22.38 | 22.78 | 22.45 | 1.65% | 168,047 |
| Aug 21, 2025 | 22.21 | 22.54 | 22.21 | 22.41 | 22.09 | 0.54% | 70,489 |
| Aug 20, 2025 | 22.23 | 22.40 | 22.18 | 22.29 | 21.97 | -0.04% | 93,695 |
| Aug 19, 2025 | 22.30 | 22.55 | 22.19 | 22.30 | 21.98 | -0.22% | 106,613 |
| Aug 18, 2025 | 22.20 | 22.37 | 22.11 | 22.35 | 22.03 | 0.81% | 224,229 |
| Aug 15, 2025 | 22.24 | 22.30 | 22.09 | 22.17 | 21.85 | -0.85% | 241,777 |
| Aug 14, 2025 | 22.43 | 22.48 | 22.22 | 22.36 | 21.74 | -0.45% | 159,942 |
| Aug 13, 2025 | 22.46 | 22.55 | 22.37 | 22.46 | 21.84 | 0.58% | 78,038 |
| Aug 12, 2025 | 22.24 | 22.45 | 22.13 | 22.33 | 21.71 | 1.00% | 89,242 |
| Aug 11, 2025 | 22.66 | 22.66 | 22.09 | 22.11 | 21.50 | -1.91% | 214,908 |
| Aug 8, 2025 | 22.28 | 22.60 | 22.28 | 22.54 | 21.92 | 1.21% | 127,377 |
| Aug 7, 2025 | 22.76 | 22.80 | 22.22 | 22.27 | 21.66 | -1.94% | 226,683 |
| Aug 6, 2025 | 22.75 | 22.85 | 22.62 | 22.71 | 22.08 | -0.35% | 97,748 |
| Aug 5, 2025 | 22.74 | 22.94 | 22.51 | 22.79 | 22.16 | 0.18% | 162,967 |
| Aug 1, 2025 | 22.91 | 22.99 | 22.63 | 22.75 | 22.12 | -0.87% | 107,737 |
| Jul 31, 2025 | 23.39 | 23.39 | 22.94 | 22.95 | 22.32 | -1.33% | 139,238 |
| Jul 30, 2025 | 23.49 | 23.56 | 23.15 | 23.26 | 22.62 | -1.06% | 66,204 |
| Jul 29, 2025 | 23.70 | 23.70 | 23.39 | 23.51 | 22.86 | -0.04% | 73,916 |
| Jul 28, 2025 | 23.78 | 23.78 | 23.50 | 23.52 | 22.87 | -1.09% | 89,235 |
| Jul 25, 2025 | 23.62 | 23.84 | 23.54 | 23.78 | 23.12 | 0.93% | 141,405 |
| Jul 24, 2025 | 23.85 | 23.85 | 23.50 | 23.56 | 22.91 | -0.97% | 144,812 |
| Jul 23, 2025 | 23.79 | 23.86 | 23.60 | 23.79 | 23.13 | 0.17% | 178,148 |
| Jul 22, 2025 | 23.59 | 23.87 | 23.45 | 23.75 | 23.10 | 1.11% | 177,459 |
| Jul 21, 2025 | 23.48 | 23.70 | 23.39 | 23.49 | 22.84 | 0.17% | 104,353 |
| Jul 18, 2025 | 23.61 | 23.66 | 23.44 | 23.45 | 22.80 | -1.22% | 99,519 |
| Jul 17, 2025 | 23.55 | 23.76 | 23.50 | 23.74 | 23.09 | 1.15% | 124,104 |
| Jul 16, 2025 | 23.35 | 23.56 | 23.31 | 23.47 | 22.82 | 0.30% | 187,007 |