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 31.94 31.94 31.94 31.94 0.5K
09:47 31.99 31.99 31.99 31.99 0.3K
09:53 31.92 31.92 31.87 31.87 0.4K
09:54 31.86 31.86 31.86 31.86 0.3K
09:55 31.83 31.83 31.83 31.83 0.4K
10:04 31.79 31.79 31.79 31.79 0.1K
10:17 31.65 31.65 31.65 31.65 0.1K
10:22 31.62 31.64 31.62 31.64 0.5K
10:25 31.67 31.67 31.64 31.64 1.5K
10:29 31.61 31.61 31.61 31.61 0.1K
10:32 31.51 31.51 31.51 31.51 0.7K
10:41 31.42 31.42 31.42 31.42 0.2K
10:42 31.41 31.41 31.34 31.34 16.9K
10:43 31.34 31.34 31.34 31.34 4.9K
10:44 31.34 31.34 31.25 31.25 5.1K
10:45 31.25 31.29 31.23 31.28 2.4K
10:47 31.26 31.26 31.19 31.19 1.4K
10:48 31.14 31.14 31.14 31.14 0.2K
10:50 31.08 31.08 30.92 30.92 5.3K
10:51 30.92 30.92 30.92 30.92 0.1K
10:54 30.85 30.85 30.74 30.74 0.7K
10:55 30.79 30.90 30.79 30.90 6.7K
10:56 30.90 30.90 30.90 30.90 2.4K
10:57 30.90 30.90 30.88 30.89 5.4K
10:58 30.89 30.89 30.83 30.88 0.9K
10:59 30.86 30.86 30.86 30.86 0.4K
11:00 30.81 30.81 30.81 30.81 0.4K
11:01 30.88 30.90 30.88 30.90 1.4K
11:02 30.89 30.89 30.89 30.89 0.2K
11:05 30.85 30.85 30.85 30.85 1.7K
11:10 30.86 30.88 30.85 30.88 2.8K
11:14 30.80 30.80 30.74 30.74 0.4K
11:20 30.75 30.75 30.75 30.75 0.9K
11:21 30.79 30.79 30.79 30.79 2.8K
11:22 30.80 30.82 30.80 30.82 0.4K
11:24 30.84 30.84 30.84 30.84 0.1K
11:28 30.95 31.06 30.95 31.06 0.9K
11:30 31.06 31.06 31.06 31.06 0.1K
11:35 31.03 31.03 31.02 31.02 0.3K
11:39 30.98 30.98 30.92 30.92 0.6K
11:41 30.90 30.90 30.90 30.90 0.2K
11:48 31.04 31.04 31.04 31.04 0.2K
11:53 30.96 30.96 30.96 30.96 0.2K
11:54 30.95 30.95 30.95 30.95 0.1K
12:04 30.92 30.92 30.92 30.92 0.1K
12:06 30.87 30.87 30.87 30.87 0.4K
12:09 30.83 30.83 30.83 30.83 3.1K
12:15 30.85 30.88 30.84 30.88 2.7K
12:16 30.86 30.86 30.86 30.86 1.0K
12:19 30.85 30.87 30.85 30.87 1.7K
12:24 30.88 30.88 30.87 30.87 1.1K
12:26 30.88 30.88 30.87 30.87 0.4K
12:30 30.89 30.92 30.89 30.90 3.2K
12:32 30.90 30.90 30.90 30.90 0.1K
12:34 30.92 30.92 30.90 30.92 1.5K
12:42 30.92 30.92 30.92 30.92 0.4K
12:43 30.91 30.91 30.88 30.88 0.4K
12:52 30.87 30.88 30.85 30.85 1.9K
12:57 30.90 30.90 30.90 30.90 0.1K
13:01 30.90 30.90 30.90 30.90 0.1K
13:07 30.86 30.86 30.86 30.86 0.1K
13:09 30.86 30.90 30.86 30.90 0.5K
13:12 30.90 30.90 30.90 30.90 0.2K
13:19 30.90 30.90 30.90 30.90 0.3K
13:31 30.91 30.91 30.91 30.91 0.4K
13:33 30.93 30.93 30.93 30.93 1.7K
13:34 30.91 30.91 30.91 30.91 0.3K
13:39 30.91 30.91 30.91 30.91 0.2K
13:41 30.91 30.91 30.91 30.91 0.5K
13:42 30.91 31.01 30.90 31.01 2.9K
13:43 31.03 31.05 31.03 31.05 0.3K
13:44 31.10 31.10 31.10 31.10 0.3K
13:45 31.19 31.19 31.19 31.19 0.2K
13:46 31.19 31.20 31.19 31.20 0.4K
13:47 31.23 31.23 31.23 31.23 0.2K
13:48 31.20 31.20 31.20 31.20 0.6K
13:52 31.17 31.18 31.17 31.18 0.5K
13:55 31.12 31.12 31.11 31.11 0.5K
14:00 31.15 31.15 31.14 31.14 0.5K
14:04 31.18 31.18 31.17 31.17 0.6K
14:05 31.15 31.15 31.15 31.15 0.2K
14:06 31.15 31.15 31.15 31.15 0.2K
14:07 31.15 31.16 31.15 31.16 0.3K
14:08 31.12 31.12 31.10 31.10 0.2K
14:09 31.09 31.09 31.09 31.09 0.5K
14:14 31.12 31.12 31.12 31.12 0.1K
14:15 31.10 31.10 31.10 31.10 0.2K
14:22 31.12 31.18 31.12 31.18 0.8K
14:23 31.21 31.22 31.21 31.22 0.6K
14:24 31.25 31.25 31.25 31.25 0.1K
14:25 31.25 31.25 31.25 31.25 0.1K
14:26 31.25 31.25 31.25 31.25 0.1K
14:29 31.25 31.25 31.25 31.25 0.1K
14:30 31.24 31.24 31.24 31.24 0.1K
14:31 31.24 31.24 31.24 31.24 0.2K
14:32 31.24 31.24 31.24 31.24 0.1K
14:33 31.25 31.25 31.25 31.25 0.4K
14:34 31.26 31.26 31.26 31.26 0.5K
14:35 31.26 31.26 31.25 31.26 0.8K
14:40 31.18 31.18 31.18 31.18 1.4K
14:41 31.19 31.19 31.19 31.19 0.1K
14:46 31.18 31.18 31.18 31.18 0.1K
14:47 31.19 31.21 31.19 31.21 0.9K
14:48 31.22 31.22 31.22 31.22 0.4K
14:49 31.18 31.19 31.18 31.19 0.9K
14:51 31.14 31.14 31.14 31.14 0.2K
14:53 31.13 31.14 31.13 31.14 0.3K
14:54 31.14 31.14 31.14 31.14 0.3K
14:55 31.14 31.14 31.14 31.14 0.3K
14:57 31.12 31.14 31.12 31.14 0.3K
14:58 31.14 31.14 31.14 31.14 0.2K
14:59 31.17 31.17 31.15 31.15 0.4K
15:01 31.13 31.13 31.13 31.13 0.2K
15:02 31.13 31.13 31.13 31.13 0.1K
15:03 31.13 31.14 31.13 31.14 0.2K
15:04 31.10 31.12 31.10 31.10 0.3K
15:05 31.13 31.13 31.13 31.13 0.2K
15:06 31.09 31.09 31.09 31.09 0.3K
15:07 31.10 31.10 31.10 31.10 0.2K
15:08 31.07 31.07 31.07 31.07 0.4K
15:09 31.01 31.01 31.01 31.01 0.5K
15:11 31.01 31.01 31.01 31.01 0.1K
15:12 31.02 31.02 31.02 31.02 0.5K
15:13 31.02 31.04 31.01 31.02 0.9K
15:14 30.99 30.99 30.99 30.99 0.1K
15:15 30.98 30.98 30.95 30.95 0.4K
15:16 31.01 31.01 31.01 31.01 0.4K
15:17 30.98 30.98 30.98 30.98 0.1K
15:19 31.01 31.01 31.01 31.01 0.1K
15:21 31.01 31.01 31.01 31.01 0.3K
15:22 31.01 31.05 31.01 31.05 0.7K
15:23 31.05 31.05 31.05 31.05 0.2K
15:24 31.05 31.05 31.01 31.04 1.0K
15:26 31.01 31.01 30.99 30.99 0.3K
15:29 31.01 31.01 31.01 31.01 0.1K
15:30 31.01 31.01 30.96 30.96 0.8K
15:31 30.94 30.94 30.94 30.94 0.1K
15:32 30.92 30.93 30.92 30.93 0.8K
15:35 30.95 30.95 30.95 30.95 0.5K
15:36 30.96 30.97 30.96 30.97 0.7K
15:37 30.97 30.97 30.97 30.97 0.1K
15:38 30.97 30.99 30.97 30.99 0.6K
15:39 30.99 30.99 30.99 30.99 0.8K
15:40 31.00 31.01 31.00 31.01 0.9K
15:41 31.01 31.01 31.01 31.01 0.2K
15:42 31.02 31.02 31.02 31.02 0.2K
15:43 31.02 31.09 31.02 31.09 0.8K
15:44 31.10 31.10 31.07 31.07 1.0K
15:45 31.04 31.04 31.00 31.00 0.4K
15:47 30.95 30.95 30.95 30.95 1.6K
15:48 30.98 30.99 30.98 30.99 0.2K
15:49 30.96 30.99 30.96 30.99 0.2K
15:50 30.97 31.01 30.97 31.01 2.9K
15:51 31.00 31.00 31.00 31.00 0.3K
15:53 30.99 31.02 30.99 31.02 1.4K
15:54 31.00 31.00 31.00 31.00 0.6K
15:55 30.99 30.99 30.98 30.98 1.1K
15:56 30.98 30.98 30.96 30.96 0.9K
15:57 30.95 30.98 30.95 30.98 1.2K
15:58 30.99 31.00 30.98 30.99 1.5K
15:59 30.97 30.99 30.95 30.95 2.6K
16:00 30.96 30.96 30.96 30.96 8.4K
16:01 30.96 30.96 30.96 30.96 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available