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 |