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 31.15 31.15 31.15 31.15 0.2K
09:40 31.00 31.00 31.00 31.00 0.7K
09:44 31.06 31.08 31.06 31.08 0.2K
09:46 31.03 31.03 31.03 31.03 0.1K
09:50 31.02 31.10 30.98 31.10 3.9K
09:51 31.19 31.19 31.19 31.19 0.1K
09:56 31.18 31.18 31.18 31.18 1.3K
09:57 31.13 31.24 31.11 31.24 1.3K
10:02 31.19 31.19 31.19 31.19 0.6K
10:05 31.20 31.20 31.20 31.20 0.1K
10:11 31.18 31.18 31.18 31.18 0.5K
10:13 31.20 31.20 31.20 31.20 0.3K
10:16 31.21 31.21 31.21 31.21 0.4K
10:17 31.20 31.20 31.19 31.19 0.3K
10:21 31.18 31.18 31.18 31.18 0.2K
10:25 31.15 31.15 31.15 31.15 0.3K
10:27 31.17 31.17 31.17 31.17 0.2K
10:33 31.20 31.22 31.20 31.22 0.4K
10:34 31.21 31.21 31.17 31.17 0.8K
10:38 31.17 31.17 31.17 31.17 0.2K
10:40 31.19 31.19 31.19 31.19 0.1K
10:44 31.17 31.17 31.16 31.16 0.7K
10:46 31.15 31.15 31.15 31.15 0.1K
10:49 31.13 31.13 31.13 31.13 2.1K
10:56 31.10 31.10 31.09 31.09 0.4K
11:03 31.16 31.16 31.16 31.16 0.3K
11:08 31.13 31.13 31.13 31.13 1.0K
11:12 31.10 31.10 31.10 31.10 0.1K
11:14 31.14 31.15 31.11 31.11 0.6K
11:16 31.15 31.15 31.12 31.12 0.4K
11:24 31.12 31.12 31.12 31.12 1.2K
11:25 31.19 31.19 31.19 31.19 1.8K
11:31 31.19 31.19 31.19 31.19 0.1K
11:40 31.16 31.16 31.16 31.16 0.1K
11:41 31.15 31.15 31.11 31.11 1.0K
11:50 31.10 31.10 31.09 31.09 0.3K
11:51 31.09 31.09 31.09 31.09 0.9K
11:56 31.04 31.04 31.04 31.04 0.1K
12:05 31.05 31.06 31.05 31.06 0.4K
12:07 31.07 31.08 31.07 31.08 0.2K
12:15 31.07 31.07 31.07 31.07 0.2K
12:19 31.06 31.06 31.00 31.00 1.3K
12:37 30.98 30.98 30.97 30.97 0.3K
12:49 31.02 31.02 31.02 31.02 0.4K
13:00 31.04 31.09 31.03 31.09 1.0K
13:04 31.08 31.08 31.08 31.08 0.3K
13:12 31.12 31.12 31.12 31.12 0.1K
13:17 31.12 31.17 31.12 31.14 2.6K
13:19 31.15 31.16 31.15 31.16 0.2K
13:21 31.15 31.15 31.15 31.15 0.1K
13:28 31.15 31.15 31.15 31.15 0.1K
13:29 31.20 31.20 31.20 31.20 0.2K
13:35 31.20 31.22 31.20 31.20 3.3K
13:38 31.19 31.19 31.19 31.19 0.6K
13:47 31.19 31.19 31.19 31.19 1.2K
13:48 31.17 31.17 31.17 31.17 0.4K
13:51 31.17 31.17 31.17 31.17 0.2K
13:52 31.17 31.17 31.17 31.17 0.9K
13:55 31.13 31.13 31.10 31.10 1.0K
14:02 31.05 31.05 31.04 31.04 0.2K
14:04 31.04 31.04 31.04 31.04 0.1K
14:06 31.04 31.07 31.04 31.07 0.4K
14:07 31.03 31.06 31.03 31.06 0.4K
14:08 30.97 30.97 30.97 30.97 2.0K
14:10 30.95 30.95 30.95 30.95 0.1K
14:14 30.97 30.97 30.97 30.97 0.1K
14:16 31.01 31.07 31.01 31.07 0.5K
14:18 31.10 31.10 31.10 31.10 0.2K
14:20 31.14 31.14 31.14 31.14 0.1K
14:21 31.14 31.14 31.14 31.14 0.1K
14:23 31.14 31.18 31.14 31.18 0.9K
14:28 31.17 31.17 31.17 31.17 0.2K
14:30 31.14 31.14 31.11 31.11 1.1K
14:35 31.09 31.09 31.08 31.08 0.2K
14:42 31.14 31.14 31.14 31.14 0.1K
14:46 31.12 31.12 31.12 31.12 0.1K
14:48 31.14 31.14 31.14 31.14 0.2K
14:49 31.15 31.15 31.15 31.15 0.1K
14:52 31.16 31.16 31.16 31.16 0.1K
15:03 31.16 31.16 31.16 31.16 0.3K
15:05 31.17 31.17 31.17 31.17 0.3K
15:07 31.12 31.12 31.12 31.12 0.4K
15:12 31.15 31.15 31.15 31.15 0.1K
15:13 31.15 31.18 31.15 31.18 1.6K
15:16 31.19 31.19 31.19 31.19 0.9K
15:18 31.21 31.21 31.21 31.21 0.2K
15:22 31.21 31.21 31.21 31.21 0.1K
15:23 31.20 31.20 31.20 31.20 0.1K
15:24 31.20 31.20 31.20 31.20 0.1K
15:25 31.20 31.20 31.20 31.20 0.1K
15:28 31.20 31.20 31.20 31.20 0.3K
15:29 31.20 31.20 31.20 31.20 0.1K
15:30 31.20 31.20 31.20 31.20 0.1K
15:31 31.23 31.36 31.23 31.36 4.0K
15:32 31.38 31.40 31.38 31.40 0.3K
15:33 31.40 31.40 31.39 31.39 0.2K
15:34 31.39 31.40 31.39 31.40 0.4K
15:35 31.34 31.34 31.33 31.33 2.6K
15:36 31.31 31.31 31.28 31.28 1.5K
15:37 31.31 31.31 31.31 31.31 0.4K
15:39 31.31 31.33 31.28 31.28 1.4K
15:40 31.27 31.27 31.23 31.23 3.5K
15:41 31.25 31.25 31.25 31.25 1.1K
15:43 31.27 31.28 31.27 31.27 0.4K
15:44 31.30 31.30 31.30 31.30 2.0K
15:45 31.30 31.31 31.30 31.31 0.2K
15:46 31.31 31.31 31.25 31.27 3.2K
15:47 31.25 31.25 31.25 31.25 0.2K
15:48 31.25 31.28 31.24 31.25 0.6K
15:49 31.24 31.24 31.24 31.24 0.1K
15:50 31.24 31.26 31.24 31.26 0.4K
15:51 31.25 31.25 31.25 31.25 0.2K
15:52 31.24 31.24 31.23 31.23 2.4K
15:53 31.22 31.22 31.22 31.22 0.2K
15:54 31.23 31.23 31.23 31.23 0.1K
15:55 31.22 31.25 31.22 31.25 1.5K
15:56 31.24 31.26 31.24 31.26 0.2K
15:57 31.26 31.26 31.23 31.23 1.1K
15:58 31.25 31.25 31.23 31.24 0.9K
15:59 31.22 31.28 31.22 31.28 1.3K
16:00 31.26 31.26 31.26 31.26 6.0K
16:01 31.26 31.26 31.26 31.26 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available