Skip to main content
Enghouse Systems Limited (TSX:ENGH)
Canada flag Canada · Delayed Price · Currency is CAD
16.95
+0.06 (0.36%)
Apr 28, 2026, 4:00 PM EST

Enghouse Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.9517.0916.9016.95-0.36%93,956
Apr 27, 202616.7616.9516.7116.8916.890.24%187,710
Apr 24, 202616.9616.9616.6916.8516.850.24%68,285
Apr 23, 202617.2917.2916.7216.8116.81-3.28%215,134
Apr 22, 202617.4117.5817.3017.3817.381.05%124,497
Apr 21, 202617.3717.6117.0817.2017.20-0.58%224,038
Apr 20, 202617.4417.6817.2517.3017.30-1.26%110,426
Apr 17, 202617.4617.8917.4417.5217.520.40%118,685
Apr 16, 202617.5717.7417.4317.4517.45-0.17%317,882
Apr 15, 202617.2517.6217.2017.4817.482.16%160,415
Apr 14, 202616.9517.2316.9417.1117.111.48%173,369
Apr 13, 202616.5117.0016.4816.8616.862.18%160,907
Apr 10, 202616.4016.7416.4016.5016.500.36%330,205
Apr 9, 202616.6616.6916.4016.4416.44-1.32%383,435
Apr 8, 202616.9017.1816.6516.6616.660.24%119,089
Apr 7, 202616.7516.8516.5316.6216.62-1.42%257,563
Apr 6, 202616.8116.9516.7516.8616.860.42%88,945
Apr 2, 202616.3616.9516.2516.7916.791.63%205,577
Apr 1, 202616.7016.7616.3716.5216.52-0.66%133,957
Mar 31, 202616.2516.6916.2316.6316.633.16%369,797
Mar 30, 202616.0816.2315.8816.1216.120.69%353,142
Mar 27, 202616.1616.1715.9516.0116.01-1.54%269,710
Mar 26, 202616.1516.3716.0716.2616.26-124,652
Mar 25, 202616.3416.3416.0416.2616.260.99%153,234
Mar 24, 202616.2816.3115.9216.1016.10-1.71%172,921
Mar 23, 202616.1016.4415.9516.3816.382.70%179,245
Mar 20, 202615.8016.2515.7115.9515.950.38%365,322
Mar 19, 202615.5316.0415.5015.8915.891.60%302,132
Mar 18, 202615.7315.9815.5315.6415.64-0.45%185,688
Mar 17, 202615.4415.7615.3615.7115.712.41%294,396
Mar 16, 202615.2815.5814.8015.3415.340.99%726,010
Mar 13, 202616.0016.5315.1615.1915.19-14.47%1,137,390
Mar 12, 202617.9118.2417.7317.7617.76-0.84%232,948
Mar 11, 202618.2618.4717.7917.9117.91-1.86%501,267
Mar 10, 202618.3418.3518.0118.2518.25-0.92%328,732
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