Enghouse Systems

ENGH
🏛️ canada →
20.74
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.58 30.58 30.58 30.58 1.9K
09:31 30.66 30.66 30.66 30.66 0.1K
09:46 30.69 30.69 30.69 30.69 1.8K
09:50 30.69 30.69 30.69 30.69 1.1K
09:56 30.67 30.67 30.67 30.67 0.8K
09:57 30.67 30.67 30.67 30.67 0.3K
10:01 30.65 30.65 30.65 30.65 1.0K
10:02 30.66 30.66 30.66 30.66 0.1K
10:09 30.68 30.68 30.67 30.68 1.2K
10:11 30.66 30.66 30.65 30.65 0.4K
10:12 30.63 30.63 30.63 30.63 0.4K
10:13 30.64 30.65 30.64 30.65 0.4K
10:14 30.64 30.64 30.64 30.64 0.2K
10:19 30.60 30.62 30.57 30.62 0.7K
10:25 30.59 30.59 30.59 30.59 0.1K
10:27 30.59 30.59 30.59 30.59 0.2K
10:28 30.57 30.57 30.57 30.57 0.1K
10:30 30.55 30.55 30.55 30.55 0.3K
10:44 30.64 30.64 30.64 30.64 0.1K
10:48 30.60 30.60 30.60 30.60 0.2K
10:49 30.61 30.61 30.60 30.60 0.3K
10:50 30.60 30.61 30.60 30.60 0.3K
10:52 30.61 30.61 30.60 30.60 1.1K
10:54 30.63 30.63 30.63 30.63 0.1K
10:55 30.61 30.61 30.61 30.61 0.1K
11:03 30.62 30.62 30.62 30.62 0.2K
11:09 30.65 30.65 30.65 30.65 0.7K
11:11 30.67 30.67 30.67 30.67 0.2K
11:17 30.63 30.63 30.60 30.60 0.4K
11:35 30.54 30.54 30.54 30.54 0.1K
11:37 30.52 30.52 30.50 30.50 0.7K
11:40 30.45 30.47 30.45 30.47 0.2K
11:45 30.46 30.46 30.45 30.45 1.2K
11:53 30.49 30.50 30.49 30.50 0.2K
11:58 30.49 30.49 30.49 30.49 0.4K
12:06 30.49 30.49 30.49 30.49 0.4K
12:21 30.46 30.48 30.46 30.48 0.3K
12:28 30.43 30.43 30.40 30.40 1.5K
12:36 30.34 30.34 30.33 30.33 0.6K
12:37 30.33 30.33 30.33 30.33 0.1K
12:40 30.30 30.30 30.30 30.30 0.1K
12:42 30.30 30.30 30.30 30.30 0.1K
12:44 30.26 30.26 30.26 30.26 0.1K
12:45 30.29 30.29 30.29 30.29 0.2K
12:48 30.28 30.28 30.27 30.27 0.3K
12:49 30.39 30.40 30.36 30.36 0.4K
12:52 30.35 30.35 30.35 30.35 2.5K
12:54 30.39 30.39 30.39 30.39 0.4K
12:58 30.39 30.39 30.39 30.39 0.1K
13:07 30.44 30.44 30.44 30.44 0.3K
13:09 30.43 30.45 30.43 30.45 0.8K
13:10 30.44 30.44 30.44 30.44 0.6K
13:14 30.43 30.43 30.43 30.43 0.2K
13:18 30.40 30.40 30.40 30.40 0.1K
13:24 30.40 30.40 30.40 30.40 0.4K
13:25 30.37 30.37 30.36 30.36 0.3K
13:31 30.39 30.40 30.39 30.40 0.2K
13:35 30.41 30.41 30.41 30.41 0.2K
13:38 30.41 30.41 30.41 30.41 0.2K
13:39 30.39 30.39 30.35 30.35 0.2K
13:40 30.38 30.38 30.38 30.38 0.1K
13:57 30.28 30.29 30.28 30.29 0.3K
14:01 30.26 30.26 30.23 30.23 0.4K
14:02 30.20 30.20 30.20 30.20 0.1K
14:03 30.17 30.17 30.17 30.17 0.3K
14:04 30.17 30.17 30.17 30.17 0.1K
14:05 30.20 30.20 30.20 30.20 0.2K
14:06 30.21 30.21 30.21 30.21 0.1K
14:13 30.19 30.19 30.19 30.19 0.3K
14:15 30.15 30.17 30.15 30.17 0.2K
14:16 30.17 30.17 30.17 30.17 0.1K
14:22 30.18 30.24 30.18 30.24 0.6K
14:27 30.27 30.29 30.25 30.27 0.8K
14:28 30.23 30.23 30.23 30.23 0.2K
14:29 30.17 30.17 30.17 30.17 0.1K
14:30 30.15 30.15 30.15 30.15 0.2K
14:31 30.17 30.17 30.15 30.15 0.8K
14:36 30.12 30.12 30.12 30.12 0.5K
14:37 30.10 30.10 30.10 30.10 0.2K
14:39 30.06 30.06 30.05 30.05 2.0K
14:42 30.05 30.05 30.05 30.05 0.2K
14:44 30.05 30.07 30.05 30.07 0.4K
14:45 30.05 30.05 30.05 30.05 0.2K
14:46 30.04 30.04 30.04 30.04 0.2K
14:48 30.02 30.02 30.02 30.02 0.1K
14:49 30.01 30.01 30.01 30.01 0.5K
14:51 30.01 30.01 30.01 30.01 0.1K
14:53 30.01 30.01 30.01 30.01 0.2K
14:54 29.99 29.99 29.94 29.94 0.3K
14:55 30.04 30.04 30.04 30.04 0.4K
14:56 30.05 30.05 30.05 30.05 0.1K
14:57 30.02 30.02 30.02 30.02 0.1K
14:58 30.04 30.04 30.04 30.04 0.1K
15:04 30.09 30.10 30.09 30.10 0.4K
15:08 30.10 30.10 30.09 30.09 0.5K
15:14 30.05 30.05 30.05 30.05 0.5K
15:16 30.03 30.03 30.03 30.03 0.1K
15:19 30.05 30.05 30.05 30.05 0.1K
15:21 30.05 30.05 30.05 30.05 0.1K
15:22 30.03 30.03 30.03 30.03 0.2K
15:23 30.08 30.08 30.08 30.08 0.3K
15:24 30.07 30.07 30.07 30.07 0.1K
15:27 30.04 30.04 30.04 30.04 0.2K
15:31 30.05 30.05 30.05 30.05 0.3K
15:36 30.07 30.07 30.07 30.07 0.1K
15:37 30.10 30.10 30.10 30.10 1.1K
15:41 30.10 30.10 30.10 30.10 0.1K
15:42 30.09 30.09 30.09 30.09 0.1K
15:43 30.10 30.10 30.10 30.10 0.5K
15:46 30.10 30.10 30.06 30.08 1.1K
15:48 30.04 30.04 30.04 30.04 0.1K
15:49 30.06 30.07 30.06 30.07 0.4K
15:51 30.07 30.07 30.07 30.07 0.1K
15:52 30.07 30.07 30.07 30.07 0.2K
15:53 30.09 30.09 30.09 30.09 0.1K
15:54 30.04 30.04 30.04 30.04 0.9K
15:55 30.05 30.05 30.05 30.05 0.1K
15:56 30.06 30.10 30.06 30.09 1.1K
15:57 30.09 30.09 30.09 30.09 0.1K
15:58 30.08 30.08 30.08 30.08 0.3K
15:59 30.09 30.11 30.08 30.08 2.7K
16:00 30.10 30.10 30.10 30.10 7.4K
16:01 30.10 30.10 30.10 30.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available