Enghouse Systems

ENGH
🏛️ canada →
20.97
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.46 26.46 26.40 26.40 3.3K
09:32 26.31 26.31 26.26 26.26 0.7K
09:36 26.30 26.30 26.30 26.30 0.1K
09:37 26.30 26.30 26.24 26.24 0.4K
09:39 26.23 26.23 26.23 26.23 0.4K
09:48 26.45 26.45 26.45 26.45 0.1K
09:53 26.52 26.52 26.52 26.52 0.3K
10:07 26.53 26.60 26.53 26.60 0.9K
10:12 26.54 26.54 26.53 26.53 0.3K
10:17 26.58 26.58 26.58 26.58 0.4K
10:20 26.55 26.56 26.55 26.56 0.7K
10:22 26.53 26.53 26.51 26.51 0.2K
10:23 26.49 26.49 26.48 26.48 0.3K
10:31 26.43 26.43 26.43 26.43 0.1K
10:33 26.43 26.43 26.43 26.43 0.2K
10:35 26.46 26.47 26.46 26.47 0.6K
10:36 26.45 26.45 26.45 26.45 1.4K
10:39 26.47 26.49 26.47 26.47 1.3K
10:41 26.46 26.46 26.46 26.46 0.1K
10:44 26.48 26.52 26.48 26.52 1.3K
10:46 26.51 26.52 26.51 26.52 0.9K
10:51 26.50 26.50 26.49 26.50 0.5K
10:53 26.48 26.48 26.47 26.47 0.6K
10:55 26.44 26.44 26.44 26.44 0.1K
10:59 26.40 26.40 26.40 26.40 0.1K
11:04 26.39 26.39 26.38 26.38 0.6K
11:05 26.44 26.45 26.44 26.45 0.9K
11:07 26.46 26.46 26.46 26.46 1.4K
11:13 26.46 26.46 26.46 26.46 0.3K
11:14 26.48 26.48 26.48 26.48 0.3K
11:16 26.52 26.53 26.52 26.53 0.3K
11:20 26.46 26.46 26.46 26.46 0.1K
11:21 26.46 26.46 26.46 26.46 0.1K
11:25 26.45 26.45 26.45 26.45 1.1K
11:30 26.46 26.46 26.46 26.46 0.1K
11:31 26.49 26.51 26.49 26.51 0.7K
11:36 26.52 26.53 26.52 26.53 0.3K
11:38 26.49 26.49 26.49 26.49 0.5K
11:39 26.52 26.52 26.52 26.52 0.4K
11:43 26.53 26.53 26.53 26.53 0.1K
11:44 26.54 26.54 26.51 26.51 0.3K
11:45 26.51 26.51 26.50 26.50 0.5K
11:48 26.43 26.43 26.43 26.43 0.1K
12:00 26.40 26.40 26.40 26.40 0.1K
12:01 26.39 26.39 26.39 26.39 0.1K
12:02 26.39 26.39 26.39 26.39 0.1K
12:07 26.44 26.45 26.44 26.45 0.5K
12:10 26.46 26.46 26.46 26.46 0.1K
12:14 26.45 26.45 26.43 26.43 0.4K
12:17 26.45 26.46 26.45 26.46 0.7K
12:18 26.46 26.46 26.46 26.46 0.2K
12:20 26.46 26.46 26.46 26.46 0.5K
12:23 26.47 26.48 26.47 26.48 0.3K
12:27 26.48 26.50 26.48 26.50 0.8K
12:34 26.51 26.51 26.51 26.51 0.1K
12:46 26.49 26.49 26.48 26.48 0.6K
12:51 26.49 26.49 26.49 26.49 0.6K
12:58 26.50 26.51 26.50 26.50 3.6K
13:00 26.49 26.49 26.49 26.49 0.4K
13:10 26.49 26.49 26.49 26.49 0.1K
13:14 26.46 26.46 26.46 26.46 0.1K
13:20 26.46 26.46 26.46 26.46 1.6K
13:22 26.43 26.43 26.43 26.43 0.1K
13:28 26.47 26.47 26.47 26.47 0.9K
13:30 26.48 26.50 26.47 26.50 1.5K
13:31 26.55 26.55 26.55 26.55 0.8K
13:36 26.55 26.70 26.55 26.70 11.4K
13:37 26.69 26.69 26.69 26.69 0.1K
13:38 26.72 26.72 26.72 26.72 1.3K
13:40 26.71 26.71 26.67 26.67 1.3K
13:41 26.63 26.63 26.62 26.62 0.2K
13:49 26.58 26.58 26.58 26.58 0.1K
13:54 26.56 26.56 26.55 26.55 1.5K
13:55 26.52 26.54 26.52 26.54 1.1K
13:56 26.52 26.52 26.48 26.50 1.8K
13:57 26.50 26.50 26.50 26.50 0.1K
13:58 26.51 26.52 26.51 26.52 0.7K
13:59 26.51 26.51 26.51 26.51 0.9K
14:02 26.54 26.54 26.54 26.54 0.3K
14:03 26.59 26.59 26.59 26.59 0.4K
14:05 26.60 26.60 26.60 26.60 1.0K
14:06 26.57 26.57 26.55 26.55 0.6K
14:08 26.55 26.55 26.55 26.55 0.1K
14:10 26.56 26.56 26.56 26.56 0.1K
14:11 26.55 26.55 26.54 26.54 0.5K
14:12 26.54 26.54 26.54 26.54 12.0K
14:14 26.51 26.51 26.51 26.51 0.4K
14:16 26.52 26.52 26.51 26.51 0.2K
14:21 26.55 26.55 26.55 26.55 0.1K
14:23 26.51 26.51 26.50 26.50 10.1K
14:27 26.51 26.51 26.50 26.50 2.0K
14:28 26.50 26.50 26.50 26.50 1.0K
14:29 26.50 26.50 26.50 26.50 0.1K
14:39 26.55 26.55 26.55 26.55 0.3K
14:46 26.58 26.58 26.58 26.58 0.2K
14:48 26.61 26.62 26.61 26.62 0.4K
14:51 26.59 26.59 26.59 26.59 0.2K
14:52 26.58 26.58 26.58 26.58 0.2K
14:57 26.59 26.59 26.59 26.59 0.1K
15:03 26.58 26.58 26.56 26.56 2.2K
15:08 26.54 26.54 26.54 26.54 0.1K
15:09 26.54 26.54 26.54 26.54 0.4K
15:11 26.52 26.52 26.52 26.52 0.2K
15:16 26.54 26.54 26.54 26.54 0.1K
15:17 26.57 26.57 26.57 26.57 1.2K
15:18 26.59 26.59 26.59 26.59 0.1K
15:23 26.60 26.60 26.60 26.60 0.1K
15:24 26.60 26.60 26.57 26.57 0.3K
15:25 26.54 26.54 26.54 26.54 0.1K
15:26 26.53 26.53 26.53 26.53 0.2K
15:32 26.55 26.55 26.55 26.55 0.6K
15:33 26.56 26.56 26.55 26.55 0.5K
15:34 26.56 26.57 26.56 26.57 0.5K
15:35 26.58 26.59 26.58 26.59 0.3K
15:36 26.59 26.59 26.59 26.59 0.4K
15:38 26.60 26.60 26.60 26.60 0.2K
15:41 26.60 26.60 26.60 26.60 0.1K
15:42 26.60 26.64 26.60 26.64 1.5K
15:43 26.62 26.62 26.62 26.62 0.5K
15:45 26.59 26.59 26.59 26.59 0.1K
15:47 26.59 26.60 26.59 26.60 0.2K
15:48 26.60 26.60 26.60 26.60 0.1K
15:50 26.59 26.59 26.59 26.59 0.1K
15:51 26.56 26.56 26.56 26.56 0.3K
15:52 26.57 26.57 26.57 26.57 0.3K
15:53 26.58 26.58 26.58 26.58 0.1K
15:54 26.57 26.58 26.57 26.58 0.4K
15:55 26.58 26.59 26.58 26.59 3.0K
15:56 26.61 26.61 26.61 26.61 0.3K
15:57 26.62 26.64 26.62 26.64 0.4K
15:58 26.64 26.64 26.61 26.61 1.8K
15:59 26.64 26.64 26.64 26.64 0.2K
16:00 26.65 26.65 26.65 26.65 11.9K
16:01 26.65 26.65 26.65 26.65 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available