S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Enghouse Systems Ltd (PK) (EGHSF)
Enghouse Systems Ltd (PK) (EGHSF) Historical

EGHSF Enghouse Systems Ltd (PK)

20.14

-0.21 (-1.03%)

May 31 2024 - Closed

Delayed by 15 minutes

EGHSF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	20.14	-0.21	-1.03%	20.14	20.14	20.14	26,463
May 30 2024	20.35	-0.65	-3.10%	20.71	20.71	20.28	9,165
May 29 2024	21.00	0.00	0.00%	21.00	21.00	21.00	0
May 28 2024	21.00	-0.20	-0.94%	21.05	21.05	21.00	5,292
May 24 2024	21.20	0.00	0.00%	21.20	21.20	21.20	0
May 23 2024	21.20	0.00	0.00%	21.20	21.20	21.20	0
May 22 2024	21.20	0.00	0.00%	21.20	21.20	21.20	0
May 21 2024	21.20	-0.52	-2.39%	21.128	21.20	21.128	1,747
May 20 2024	21.7186	0.00	0.00%	21.7186	21.7186	21.7186	0
May 17 2024	21.7186	-0.01	-0.05%	21.7186	21.7186	21.7186	5,333
May 16 2024	21.73	-0.07	-0.32%	21.80	21.80	21.73	3,299
May 15 2024	21.80	0.00	0.00%	21.80	21.80	21.80	200
May 14 2024	21.80	0.00	0.00%	21.80	21.80	21.80	0
May 13 2024	21.80	0.00	0.00%	21.80	21.80	21.80	0
May 10 2024	21.80	0.00	0.00%	21.80	21.80	21.80	0
May 09 2024	21.80	-0.18	-0.84%	21.81	21.81	21.80	3,664
May 08 2024	21.9848	-0.02	-0.07%	21.9848	21.9848	21.9848	4,653
May 07 2024	22.00	-0.09	-0.41%	22.56	22.56	22.00	938
May 06 2024	22.09	0.00	0.00%	22.09	22.09	22.09	1,488
May 03 2024	22.09	0.59	2.74%	21.68	22.09	21.68	7,916
May 02 2024	21.50	-0.50	-2.27%	21.50	21.50	21.50	4,043
May 01 2024	22.00	0.19	0.87%	22.00	22.00	22.00	2,008
Apr 30 2024	21.81	0.00	0.00%	21.81	21.81	21.81	1,401
Apr 29 2024	21.81	0.00	0.00%	21.81	21.81	21.81	0
Apr 26 2024	21.81	0.81	3.86%	21.81	21.81	21.81	897
Apr 25 2024	21.00	0.00	0.00%	21.00	21.00	21.00	0
Apr 24 2024	21.00	0.00	0.00%	21.00	21.00	21.00	0
Apr 23 2024	21.00	0.00	0.00%	21.00	21.00	21.00	0
Apr 22 2024	21.00	0.00	0.00%	21.00	21.00	21.00	0
Apr 19 2024	21.00	0.00	0.00%	21.00	21.00	21.00	0
Apr 18 2024	21.00	0.00	0.00%	21.00	21.00	21.00	0
Apr 17 2024	21.00	0.00	0.00%	21.00	21.00	21.00	0
Apr 16 2024	21.00	-1.17	-5.28%	21.00	21.00	21.00	1,899
Apr 15 2024	22.17	0.00	0.00%	22.17	22.17	22.17	0
Apr 12 2024	22.17	0.00	0.00%	22.17	22.17	22.17	0
Apr 11 2024	22.17	0.25	1.14%	22.17	22.17	22.17	415
Apr 10 2024	21.92	0.00	0.00%	21.92	21.92	21.92	0
Apr 09 2024	21.92	-0.36	-1.62%	21.89	21.92	21.89	5,004
Apr 08 2024	22.28	0.00	0.00%	22.28	22.28	22.28	0
Apr 05 2024	22.28	0.00	0.00%	22.28	22.28	22.28	0
Apr 04 2024	22.28	0.01	0.04%	22.36	22.53	22.28	2,815
Apr 03 2024	22.27	-0.38	-1.68%	22.27	22.27	22.27	398
Apr 02 2024	22.65	0.00	0.00%	22.65	22.65	22.65	0
Apr 01 2024	22.65	0.00	0.00%	22.65	22.65	22.65	0
Mar 28 2024	22.65	0.00	0.00%	22.65	22.65	22.65	0
Mar 27 2024	22.65	-0.17	-0.73%	22.70	22.70	22.65	4,052
Mar 26 2024	22.8166	0.00	0.00%	22.8166	22.8166	22.8166	0
Mar 25 2024	22.8166	-0.37	-1.61%	22.8166	22.8166	22.8166	3,734
Mar 22 2024	23.19	-0.38	-1.62%	23.19	23.19	23.19	4,191
Mar 21 2024	23.5729	0.62	2.69%	23.70	23.70	23.5729	8,257
Mar 20 2024	22.955	0.43	1.93%	22.955	22.955	22.955	2,236
Mar 19 2024	22.52	-0.47	-2.04%	22.80	22.80	22.52	10,959
Mar 18 2024	22.9881	0.08	0.36%	23.00	23.00	22.9881	8,549
Mar 15 2024	22.9046	-1.29	-5.31%	23.27	23.27	22.9046	4,515
Mar 14 2024	24.19	-1.61	-6.24%	24.18	24.19	23.9932	28,306
Mar 13 2024	25.80	-0.68	-2.57%	25.80	25.80	25.80	4,940
Mar 12 2024	26.48	0.00	0.00%	26.48	26.48	26.48	0
Mar 11 2024	26.48	0.00	0.00%	26.48	26.48	26.48	0
Mar 08 2024	26.48	0.00	0.00%	26.48	26.48	26.48	0
Mar 07 2024	26.48	0.00	0.00%	26.48	26.48	26.48	0
Mar 06 2024	26.48	0.00	0.00%	26.48	26.48	26.48	0
Mar 05 2024	26.48	0.00	0.00%	26.48	26.48	26.48	0

Enghouse Systems (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions