Enghouse Systems (ENGH)

ENGH
🏛️ Canadá →
20.80
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 48.79 48.84 48.31 48.43 0.0M
2021-12-30 48.96 49.94 48.80 48.80 0.1M
2021-12-29 48.50 49.36 48.28 48.89 0.1M
2021-12-24 48.16 48.65 48.15 48.64 0.0M
2021-12-23 46.70 48.16 46.70 48.10 0.2M
2021-12-22 46.26 46.95 46.11 46.75 0.1M
2021-12-21 45.19 46.59 45.19 46.46 0.1M
2021-12-20 43.70 45.82 43.31 44.99 0.2M
2021-12-17 47.59 48.56 44.86 45.00 0.3M
2021-12-16 49.54 50.00 48.10 48.25 0.1M
2021-12-15 49.24 49.54 48.17 49.50 0.1M
2021-12-14 50.37 50.37 48.92 49.37 0.1M
2021-12-13 50.80 50.96 49.74 50.48 0.1M
2021-12-10 50.86 51.28 50.45 50.80 0.1M
2021-12-09 50.74 51.79 50.35 50.67 0.1M
2021-12-08 53.84 53.84 50.28 50.74 0.3M
2021-12-07 55.36 55.36 53.66 53.82 0.1M
2021-12-06 53.53 54.17 52.80 53.83 0.1M
2021-12-03 53.40 53.75 52.60 53.22 0.1M
2021-12-02 52.15 53.36 52.00 53.29 0.1M
2021-12-01 53.27 54.40 52.28 52.32 0.1M
2021-11-30 53.99 54.00 52.63 52.94 0.1M
2021-11-29 55.00 55.00 53.08 53.89 0.1M
2021-11-26 56.66 57.03 54.40 54.87 0.1M
2021-11-25 55.89 56.94 55.51 56.88 0.2M
2021-11-24 56.58 56.61 55.19 55.34 0.1M
2021-11-23 57.99 57.99 56.31 56.75 0.1M
2021-11-22 56.49 61.45 55.94 58.00 0.3M
2021-11-19 56.11 56.95 55.98 56.19 0.0M
2021-11-18 56.36 56.50 55.89 56.08 0.1M
2021-11-17 56.28 56.36 55.84 56.30 0.1M
2021-11-16 55.75 56.39 55.75 56.18 0.0M
2021-11-15 56.40 56.40 55.61 55.78 0.1M
2021-11-12 55.00 56.15 55.00 55.80 0.1M
2021-11-11 54.03 54.99 54.03 54.92 0.1M
2021-11-10 53.88 53.99 53.31 53.82 0.1M
2021-11-09 53.03 53.96 53.03 53.96 0.0M
2021-11-08 53.29 53.50 52.95 53.00 0.1M
2021-11-05 52.81 53.25 52.44 53.25 0.1M
2021-11-04 52.81 53.35 52.60 52.63 0.1M
2021-11-03 53.62 53.62 52.57 52.80 0.1M
2021-11-02 54.09 54.67 53.30 53.42 0.1M
2021-11-01 53.68 54.16 53.20 54.16 0.1M
2021-10-29 53.22 54.20 53.11 53.67 0.0M
2021-10-28 53.24 54.09 53.01 53.39 0.1M
2021-10-27 54.20 54.37 52.99 53.24 0.1M
2021-10-26 55.09 55.09 54.10 54.18 0.0M
2021-10-25 55.14 55.16 54.66 54.85 0.0M
2021-10-22 55.72 55.72 54.89 55.16 0.0M
2021-10-21 55.72 55.98 55.34 55.70 0.0M
2021-10-20 56.31 56.40 55.42 55.57 0.0M
2021-10-19 56.49 57.20 56.01 56.20 0.1M
2021-10-18 56.13 56.25 55.12 55.97 0.0M
2021-10-15 55.92 56.28 55.53 56.15 0.0M
2021-10-14 55.71 56.41 55.71 55.92 0.0M
2021-10-13 55.20 55.79 55.00 55.55 0.1M
2021-10-12 54.88 54.95 53.97 54.76 0.1M
2021-10-08 55.71 56.02 54.91 55.01 0.1M
2021-10-07 55.25 55.96 55.25 55.68 0.1M
2021-10-06 54.50 55.85 54.48 54.79 0.1M
2021-10-05 54.39 55.50 54.39 54.53 0.1M
2021-10-04 55.19 55.23 53.83 54.43 0.1M
2021-10-01 55.74 55.89 54.45 55.50 0.1M
2021-09-30 55.16 56.13 55.16 55.57 0.1M
2021-09-29 55.98 56.33 55.08 55.08 0.1M
2021-09-28 56.50 56.50 54.93 55.78 0.1M
2021-09-27 59.25 59.25 56.63 56.70 0.1M
2021-09-24 59.40 59.71 58.95 59.14 0.0M
2021-09-23 59.97 59.97 59.28 59.42 0.0M
2021-09-22 59.49 60.24 59.49 59.73 0.1M
2021-09-21 59.58 60.24 59.41 59.63 0.0M
2021-09-20 59.96 60.22 59.08 59.58 0.1M
2021-09-17 60.32 60.67 59.98 60.25 0.1M
2021-09-16 60.26 60.61 59.99 60.32 0.0M
2021-09-15 60.00 60.45 59.89 60.19 0.1M
2021-09-14 60.86 60.86 59.98 60.03 0.1M
2021-09-13 60.68 61.10 59.54 60.89 0.1M
2021-09-10 59.86 61.00 58.49 60.70 0.2M
2021-09-09 62.55 63.31 61.90 62.17 0.1M
2021-09-08 63.66 64.12 62.48 62.55 0.1M
2021-09-07 63.43 64.42 63.25 63.67 0.1M
2021-09-03 63.20 63.75 62.26 63.61 0.1M
2021-09-02 62.30 64.25 62.21 63.43 0.1M
2021-09-01 61.65 62.58 61.25 62.35 0.1M
2021-08-31 59.99 61.10 59.53 61.03 0.1M
2021-08-30 61.01 61.23 59.26 60.00 0.1M
2021-08-27 60.39 61.67 60.39 61.14 0.1M
2021-08-26 60.32 60.72 60.11 60.47 0.1M
2021-08-25 60.41 60.44 59.74 60.32 0.0M
2021-08-24 59.70 60.63 59.70 60.30 0.0M
2021-08-23 59.59 59.80 59.14 59.70 0.0M
2021-08-20 59.09 59.61 58.97 59.61 0.0M
2021-08-19 58.03 58.81 57.90 58.50 0.0M
2021-08-18 57.65 58.19 57.25 58.03 0.0M
2021-08-17 57.50 58.07 57.47 57.63 0.0M
2021-08-16 57.71 58.18 57.08 57.54 0.1M
2021-08-13 58.00 58.12 57.58 58.12 0.0M
2021-08-12 58.03 58.03 57.19 57.86 0.1M
2021-08-11 58.29 58.95 57.73 57.96 0.1M
2021-08-10 58.49 60.50 57.78 58.19 0.1M
2021-08-09 58.61 59.24 58.52 58.52 0.1M
2021-08-06 58.05 58.90 57.77 58.71 0.1M
2021-08-05 57.13 58.11 57.13 58.11 0.1M
2021-08-04 56.84 57.56 56.26 57.13 0.1M
2021-08-03 56.14 57.40 56.14 56.62 0.1M
2021-07-30 56.02 56.47 55.82 56.31 0.0M
2021-07-29 56.34 56.75 55.82 56.07 0.0M
2021-07-28 56.79 57.12 56.33 56.34 0.0M
2021-07-27 56.26 56.78 55.97 56.67 0.0M
2021-07-26 56.46 56.46 55.85 56.20 0.1M
2021-07-23 56.16 56.66 55.98 56.63 0.0M
2021-07-22 56.37 56.92 56.13 56.19 0.0M
2021-07-21 56.26 56.58 55.97 56.13 0.0M
2021-07-20 55.91 56.56 55.85 56.43 0.0M
2021-07-19 55.84 56.35 55.50 56.05 0.1M
2021-07-16 56.07 56.41 55.81 55.91 0.0M
2021-07-15 56.13 56.43 55.40 56.08 0.0M
2021-07-14 56.71 56.71 55.95 56.16 0.1M
2021-07-13 56.01 56.75 55.95 56.41 0.1M
2021-07-12 57.00 57.00 56.17 56.50 0.1M
2021-07-09 56.09 56.99 55.99 56.81 0.1M
2021-07-08 55.63 56.54 55.00 56.08 0.2M
2021-07-07 56.99 57.24 55.69 55.92 0.1M
2021-07-06 55.37 56.92 55.19 56.85 0.1M
2021-07-05 55.86 55.86 55.05 55.20 0.0M
2021-07-02 55.64 56.25 55.21 55.62 0.1M
2021-06-30 56.02 56.14 55.15 55.19 0.1M
2021-06-29 56.00 56.25 55.55 56.25 0.1M
2021-06-28 55.40 56.06 55.03 56.02 0.1M
2021-06-25 55.16 55.16 54.70 55.00 0.1M
2021-06-24 55.00 55.48 54.65 54.90 0.1M
2021-06-23 54.66 55.16 54.43 54.78 0.1M
2021-06-22 54.07 54.97 54.03 54.82 0.1M
2021-06-21 54.15 54.72 53.42 54.05 0.1M
2021-06-18 54.00 54.42 53.42 54.00 0.7M
2021-06-17 53.25 54.88 53.25 53.75 0.1M
2021-06-16 53.50 53.54 52.62 53.25 0.1M
2021-06-15 52.73 53.55 52.50 53.30 0.2M
2021-06-14 51.76 52.63 50.90 52.50 0.2M
2021-06-11 51.43 52.30 48.87 51.61 0.5M
2021-06-10 53.74 54.12 53.57 53.84 0.1M
2021-06-09 53.43 54.05 53.33 53.78 0.1M
2021-06-08 53.63 53.96 52.80 53.41 0.1M
2021-06-07 53.17 53.94 53.00 53.43 0.1M
2021-06-04 53.32 53.50 52.80 53.23 0.1M
2021-06-03 52.50 53.65 52.50 53.44 0.1M
2021-06-02 52.31 52.64 51.73 52.44 0.1M
2021-06-01 52.66 53.36 51.95 52.19 0.1M
2021-05-31 53.11 53.58 52.97 53.20 0.0M
2021-05-28 53.37 54.12 53.10 53.10 0.1M
2021-05-27 53.23 53.52 52.62 53.36 0.1M
2021-05-26 53.72 55.00 53.53 53.59 0.1M
2021-05-25 54.39 54.44 53.69 53.74 0.1M
2021-05-21 54.52 54.58 53.82 53.84 0.1M
2021-05-20 54.17 54.59 53.82 54.24 0.1M
2021-05-19 52.70 54.06 52.45 54.00 0.1M
2021-05-18 52.70 53.58 52.39 52.84 0.1M
2021-05-17 51.56 52.61 51.56 52.61 0.1M
2021-05-14 52.75 53.10 51.71 52.04 0.2M
2021-05-13 53.23 53.37 51.53 52.94 0.2M
2021-05-12 53.00 53.43 52.56 53.01 0.1M
2021-05-11 53.12 53.71 52.50 53.37 0.1M
2021-05-10 56.47 56.47 53.53 53.53 0.2M
2021-05-07 57.70 58.26 56.37 56.73 0.1M
2021-05-06 57.44 57.47 56.41 57.31 0.1M
2021-05-05 57.80 57.80 57.01 57.55 0.1M
2021-05-04 58.70 58.79 56.91 57.47 0.1M
2021-05-03 58.60 59.16 58.43 58.74 0.1M
2021-04-30 58.35 58.61 58.00 58.22 0.1M
2021-04-29 58.48 58.77 57.95 58.46 0.1M
2021-04-28 57.83 58.59 57.69 58.28 0.1M
2021-04-27 57.35 58.32 56.81 58.00 0.1M
2021-04-26 57.30 57.74 56.72 57.58 0.1M
2021-04-23 57.42 57.66 57.03 57.24 0.1M
2021-04-22 57.39 58.19 57.18 57.24 0.1M
2021-04-21 57.00 57.38 56.51 57.37 0.1M
2021-04-20 58.00 58.10 56.88 56.95 0.1M
2021-04-19 59.00 59.30 58.01 58.11 0.1M
2021-04-16 59.15 59.15 58.16 58.69 0.1M
2021-04-15 59.15 59.28 58.72 59.22 0.1M
2021-04-14 59.98 60.03 58.62 58.62 0.1M
2021-04-13 59.48 60.07 58.82 59.94 0.1M
2021-04-12 59.10 59.38 58.65 59.32 0.1M
2021-04-09 60.87 60.87 58.80 59.20 0.2M
2021-04-08 60.68 61.13 59.94 61.11 0.1M
2021-04-07 59.76 60.42 59.65 60.05 0.1M
2021-04-06 59.55 60.25 58.99 59.75 0.1M
2021-04-05 61.17 61.17 59.55 59.55 0.2M
2021-04-01 59.11 61.18 59.11 60.70 0.2M
2021-03-31 59.56 60.23 58.26 58.29 0.2M
2021-03-30 58.98 59.72 58.72 59.19 0.1M
2021-03-29 59.88 60.35 58.67 59.26 0.3M
2021-03-26 61.16 61.16 59.03 60.19 0.2M
2021-03-25 61.39 61.41 59.66 60.98 0.2M
2021-03-24 62.07 62.07 60.67 61.70 0.2M
2021-03-23 62.08 62.30 61.62 61.95 0.2M
2021-03-22 61.79 62.94 61.75 62.08 0.1M
2021-03-19 60.49 62.18 60.49 61.93 1.0M
2021-03-18 60.82 60.90 60.17 60.24 0.2M
2021-03-17 61.75 61.90 60.99 61.30 0.2M
2021-03-16 61.54 62.25 61.48 61.87 0.3M
2021-03-15 61.14 61.16 59.84 61.05 0.3M
2021-03-12 60.98 61.45 59.32 61.41 0.2M
2021-03-11 59.64 62.00 59.64 61.60 0.2M
2021-03-10 59.54 59.64 58.30 59.26 0.3M
2021-03-09 57.50 59.57 57.50 59.35 0.2M
2021-03-08 56.02 57.58 55.77 56.52 0.1M
2021-03-05 55.59 56.49 54.70 56.30 0.2M
2021-03-04 56.06 56.54 54.50 55.40 0.2M
2021-03-03 57.24 57.24 55.53 56.43 0.2M
2021-03-02 56.70 57.29 55.84 57.18 0.1M
2021-03-01 56.07 56.57 55.23 56.43 0.2M
2021-02-26 55.27 56.13 54.90 55.26 0.3M
2021-02-25 55.00 55.72 54.36 54.85 0.2M
2021-02-24 55.02 55.50 54.00 55.10 0.2M
2021-02-23 56.30 56.36 54.12 55.10 0.2M
2021-02-22 58.69 59.00 56.48 56.50 0.1M
2021-02-19 58.40 59.48 58.36 58.85 0.2M
2021-02-18 57.51 59.35 57.51 58.44 0.1M
2021-02-17 59.50 59.94 57.57 57.73 0.1M
2021-02-16 59.87 60.70 59.52 59.53 0.1M
2021-02-12 60.50 60.55 59.31 59.87 0.1M
2021-02-11 60.78 61.01 59.96 60.65 0.1M
2021-02-10 61.17 61.20 59.72 60.43 0.1M
2021-02-09 60.77 61.65 60.49 60.82 0.1M
2021-02-08 60.69 61.99 60.69 61.36 0.2M
2021-02-05 61.10 61.89 60.40 60.70 0.1M
2021-02-04 61.12 61.60 60.60 60.96 0.0M
2021-02-03 61.74 62.02 60.65 60.78 0.1M
2021-02-02 61.28 62.25 60.64 61.56 0.1M
2021-02-01 58.95 60.94 58.95 60.75 0.1M
2021-01-29 60.26 60.46 58.55 58.72 0.2M
2021-01-28 60.18 61.16 60.18 60.65 0.1M
2021-01-27 61.28 61.50 60.14 60.18 0.1M
2021-01-26 63.34 63.34 61.12 61.85 0.1M
2021-01-25 63.12 64.64 62.92 63.48 0.1M
2021-01-22 63.52 63.67 62.80 63.16 0.1M
2021-01-21 64.49 64.49 61.99 63.83 0.1M
2021-01-20 63.84 64.45 63.84 64.42 0.1M
2021-01-19 63.65 64.00 63.41 63.74 0.1M
2021-01-18 63.53 64.31 63.13 63.50 0.1M
2021-01-15 63.41 64.23 63.10 63.25 0.1M
2021-01-14 64.50 64.85 63.25 63.47 0.1M
2021-01-13 65.73 65.99 64.73 65.47 0.1M
2021-01-12 65.79 66.66 65.27 65.45 0.2M
2021-01-11 64.78 65.80 64.25 65.31 0.2M
2021-01-08 63.99 65.01 63.20 64.60 0.4M
2021-01-07 62.92 63.96 62.81 63.83 0.2M
2021-01-06 61.98 62.75 61.45 62.70 0.3M
2021-01-05 62.42 62.59 61.62 62.24 0.1M
2021-01-04 62.23 62.46 60.85 62.11 0.2M