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 30.23 30.30 30.23 30.30 0.6K
09:32 30.40 30.49 30.40 30.49 0.6K
09:43 30.50 30.50 30.50 30.50 0.3K
09:45 30.48 30.51 30.48 30.51 1.1K
09:46 30.54 30.54 30.54 30.54 0.1K
09:48 30.59 30.59 30.59 30.59 2.1K
09:49 30.60 30.60 30.60 30.60 0.2K
09:51 30.69 30.69 30.68 30.68 1.7K
09:52 30.69 30.69 30.63 30.63 1.1K
09:54 30.69 30.70 30.68 30.70 1.3K
09:57 30.71 30.77 30.71 30.77 1.9K
10:00 30.79 30.79 30.79 30.79 0.1K
10:02 30.80 30.80 30.80 30.80 0.2K
10:05 30.79 30.83 30.79 30.83 1.2K
10:06 30.97 30.97 30.97 30.97 2.8K
10:07 30.99 31.00 30.99 31.00 1.4K
10:11 31.09 31.09 30.99 30.99 1.0K
10:12 31.01 31.01 31.01 31.01 0.1K
10:13 31.03 31.03 31.03 31.03 0.2K
10:20 31.08 31.17 31.08 31.17 1.0K
10:21 31.16 31.16 31.16 31.16 0.5K
10:22 31.15 31.15 31.15 31.15 0.2K
10:23 31.14 31.14 31.14 31.14 0.3K
10:24 31.11 31.11 31.11 31.11 0.3K
10:26 31.09 31.09 31.09 31.09 0.5K
10:27 31.10 31.10 31.10 31.10 0.1K
10:28 31.11 31.12 31.11 31.12 1.5K
10:31 31.13 31.13 31.13 31.13 0.2K
10:32 31.17 31.17 31.17 31.17 0.2K
10:34 31.19 31.20 31.15 31.15 2.9K
10:35 31.15 31.15 31.13 31.13 0.2K
10:38 31.14 31.14 31.14 31.14 0.1K
10:40 31.13 31.13 31.12 31.12 0.3K
10:41 31.12 31.12 31.12 31.12 0.3K
10:44 31.12 31.12 31.12 31.12 0.1K
10:45 31.13 31.13 31.12 31.12 0.3K
10:49 31.10 31.10 31.08 31.08 0.5K
10:51 31.08 31.08 31.06 31.06 0.6K
10:52 31.04 31.04 31.00 31.00 0.6K
10:54 30.99 30.99 30.99 30.99 0.2K
10:59 30.97 30.97 30.96 30.96 0.2K
11:00 30.92 30.92 30.92 30.92 0.1K
11:02 30.95 30.95 30.95 30.95 0.2K
11:04 30.95 30.95 30.95 30.95 0.3K
11:08 30.92 30.92 30.80 30.82 4.2K
11:11 30.80 30.80 30.80 30.80 0.1K
11:17 30.87 30.87 30.87 30.87 0.1K
11:22 30.84 30.84 30.77 30.77 0.6K
11:32 30.77 30.77 30.76 30.76 0.3K
11:41 30.89 30.89 30.89 30.89 1.5K
11:43 30.96 30.96 30.96 30.96 0.4K
11:44 30.95 30.95 30.95 30.95 0.7K
11:45 30.95 30.95 30.95 30.95 0.2K
11:48 30.93 30.93 30.93 30.93 0.1K
12:03 30.93 30.93 30.84 30.84 1.1K
12:04 30.90 30.90 30.90 30.90 1.1K
12:19 30.94 30.95 30.94 30.95 0.3K
12:25 30.96 30.97 30.96 30.97 0.5K
12:28 31.00 31.00 31.00 31.00 0.4K
12:30 30.98 30.98 30.98 30.98 0.1K
12:39 31.00 31.00 31.00 31.00 0.2K
12:43 31.04 31.04 31.04 31.04 0.4K
12:47 31.08 31.08 31.08 31.08 0.1K
12:48 31.09 31.09 31.09 31.09 0.5K
12:49 31.10 31.10 31.06 31.10 2.2K
12:52 31.10 31.12 31.10 31.11 1.0K
12:54 31.15 31.15 31.15 31.15 0.1K
12:57 31.14 31.24 31.14 31.24 2.7K
12:58 31.27 31.27 31.22 31.22 1.5K
13:00 31.26 31.30 31.26 31.30 0.9K
13:02 31.32 31.33 31.32 31.33 1.2K
13:03 31.33 31.33 31.33 31.33 0.5K
13:07 31.37 31.40 31.37 31.40 0.8K
13:08 31.42 31.42 31.40 31.40 0.4K
13:14 31.41 31.41 31.41 31.41 1.0K
13:17 31.41 31.41 31.36 31.36 1.0K
13:19 31.34 31.34 31.33 31.33 0.3K
13:22 31.36 31.36 31.35 31.36 0.4K
13:26 31.35 31.35 31.20 31.20 9.8K
13:27 31.20 31.20 31.20 31.20 0.2K
13:30 31.20 31.20 31.20 31.20 0.2K
13:31 31.16 31.16 31.16 31.16 0.3K
13:38 31.16 31.16 31.15 31.15 0.4K
13:39 31.13 31.13 31.13 31.13 0.1K
13:41 31.13 31.13 31.13 31.13 0.1K
13:43 31.13 31.13 31.13 31.13 0.2K
13:44 31.12 31.12 31.11 31.11 0.5K
13:53 31.12 31.12 31.12 31.12 0.1K
13:55 31.14 31.14 31.14 31.14 0.4K
13:58 31.14 31.14 31.14 31.14 0.3K
13:59 31.11 31.11 31.10 31.10 1.1K
14:03 31.10 31.10 31.10 31.10 0.4K
14:04 31.10 31.15 31.10 31.15 3.8K
14:05 31.21 31.21 31.21 31.21 0.4K
14:14 31.21 31.25 31.17 31.25 1.5K
14:21 31.25 31.25 31.25 31.25 0.1K
14:23 31.22 31.22 31.19 31.19 1.7K
14:29 31.21 31.21 31.21 31.21 0.1K
14:30 31.20 31.20 31.19 31.19 1.1K
14:31 31.22 31.26 31.22 31.26 1.0K
14:32 31.28 31.28 31.28 31.28 0.4K
14:35 31.29 31.29 31.27 31.27 0.5K
14:36 31.26 31.26 31.25 31.25 0.5K
14:38 31.24 31.25 31.24 31.25 0.3K
14:43 31.29 31.29 31.29 31.29 0.1K
14:45 31.27 31.27 31.27 31.27 0.1K
14:46 31.28 31.28 31.28 31.28 0.4K
14:48 31.29 31.29 31.29 31.29 0.1K
14:49 31.29 31.31 31.29 31.29 1.8K
14:54 31.33 31.33 31.33 31.33 0.1K
14:55 31.32 31.32 31.32 31.32 0.1K
14:57 31.36 31.36 31.36 31.36 0.5K
14:59 31.35 31.35 31.32 31.32 0.7K
15:05 31.32 31.32 31.30 31.30 0.7K
15:06 31.32 31.33 31.32 31.33 0.4K
15:09 31.33 31.33 31.33 31.33 0.1K
15:10 31.30 31.30 31.30 31.30 0.2K
15:12 31.32 31.32 31.32 31.32 0.4K
15:16 31.32 31.32 31.32 31.32 0.3K
15:18 31.34 31.35 31.34 31.35 0.9K
15:22 31.36 31.36 31.36 31.36 0.6K
15:23 31.40 31.40 31.40 31.40 0.8K
15:25 31.39 31.43 31.39 31.43 3.3K
15:28 31.45 31.45 31.45 31.45 0.2K
15:32 31.45 31.45 31.38 31.38 2.8K
15:33 31.36 31.36 31.33 31.34 2.4K
15:34 31.34 31.36 31.34 31.36 1.8K
15:35 31.35 31.37 31.35 31.37 1.1K
15:37 31.38 31.38 31.37 31.37 1.5K
15:38 31.37 31.39 31.37 31.39 2.0K
15:39 31.37 31.37 31.37 31.37 1.1K
15:40 31.37 31.38 31.36 31.36 2.2K
15:41 31.32 31.32 31.32 31.32 0.2K
15:42 31.33 31.34 31.33 31.34 1.1K
15:43 31.33 31.33 31.25 31.25 1.4K
15:45 31.26 31.28 31.24 31.27 2.8K
15:47 31.29 31.29 31.27 31.27 1.3K
15:48 31.27 31.27 31.27 31.27 0.3K
15:50 31.30 31.31 31.30 31.31 1.1K
15:51 31.32 31.32 31.32 31.32 0.2K
15:52 31.32 31.33 31.32 31.33 0.2K
15:53 31.32 31.32 31.29 31.29 0.8K
15:54 31.29 31.31 31.29 31.31 1.6K
15:55 31.31 31.31 31.29 31.31 8.3K
15:56 31.31 31.34 31.31 31.32 2.3K
15:57 31.31 31.31 31.31 31.31 0.2K
15:58 31.31 31.31 31.30 31.31 0.5K
15:59 31.31 31.31 31.26 31.30 2.5K
16:00 31.28 31.28 31.28 31.28 8.7K
16:01 31.28 31.28 31.28 31.28 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available