Enghouse Systems

ENGH
🏛️ canada →
21.13
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.64 26.64 26.64 26.64 1.4K
09:34 26.48 26.48 26.45 26.45 0.2K
09:49 26.42 26.42 26.42 26.42 0.1K
09:51 26.37 26.37 26.37 26.37 0.1K
09:52 26.36 26.39 26.35 26.37 5.4K
09:53 26.42 26.43 26.40 26.40 0.5K
09:54 26.37 26.38 26.35 26.38 1.1K
09:56 26.43 26.46 26.41 26.46 4.3K
09:57 26.40 26.40 26.40 26.40 3.2K
09:58 26.40 26.41 26.40 26.40 2.3K
10:00 26.41 26.41 26.38 26.38 0.8K
10:01 26.46 26.46 26.46 26.46 0.8K
10:04 26.42 26.42 26.42 26.42 0.1K
10:05 26.46 26.46 26.40 26.40 0.7K
10:09 26.43 26.43 26.43 26.43 0.1K
10:10 26.38 26.38 26.37 26.37 0.4K
10:15 26.40 26.43 26.40 26.43 1.9K
10:17 26.42 26.42 26.41 26.41 1.8K
10:19 26.44 26.44 26.44 26.44 5.5K
10:23 26.43 26.45 26.43 26.45 1.7K
10:30 26.43 26.43 26.43 26.43 0.3K
10:31 26.49 26.49 26.49 26.49 0.4K
10:33 26.45 26.45 26.45 26.45 0.1K
10:35 26.44 26.46 26.43 26.46 2.2K
10:36 26.48 26.49 26.48 26.49 0.4K
10:40 26.46 26.46 26.45 26.45 0.6K
10:51 26.44 26.44 26.44 26.44 0.5K
10:53 26.44 26.44 26.44 26.44 0.1K
10:54 26.46 26.46 26.46 26.46 0.8K
10:55 26.45 26.45 26.45 26.45 0.1K
11:00 26.43 26.43 26.42 26.42 0.3K
11:03 26.44 26.44 26.44 26.44 0.7K
11:04 26.46 26.50 26.46 26.50 3.0K
11:05 26.45 26.45 26.45 26.45 0.9K
11:10 26.42 26.42 26.41 26.41 0.2K
11:16 26.40 26.40 26.39 26.39 0.4K
11:17 26.42 26.42 26.42 26.42 0.3K
11:20 26.39 26.39 26.39 26.39 0.1K
11:24 26.43 26.46 26.43 26.46 1.1K
11:25 26.43 26.43 26.43 26.43 0.1K
11:28 26.47 26.47 26.46 26.46 0.2K
11:29 26.46 26.46 26.46 26.46 0.1K
11:33 26.48 26.48 26.48 26.48 0.3K
11:34 26.48 26.48 26.48 26.48 0.1K
11:37 26.49 26.49 26.49 26.49 0.1K
11:39 26.46 26.46 26.46 26.46 0.1K
11:40 26.48 26.48 26.48 26.48 0.3K
11:41 26.47 26.47 26.46 26.46 0.4K
11:44 26.44 26.44 26.44 26.44 0.2K
11:45 26.46 26.46 26.46 26.46 0.2K
11:46 26.48 26.49 26.48 26.49 0.2K
11:47 26.50 26.52 26.50 26.52 0.4K
11:48 26.54 26.54 26.54 26.54 0.2K
11:54 26.50 26.50 26.50 26.50 0.2K
11:55 26.49 26.49 26.49 26.49 0.1K
11:56 26.47 26.47 26.47 26.47 0.1K
12:05 26.46 26.46 26.46 26.46 0.1K
12:10 26.45 26.45 26.45 26.45 0.1K
12:11 26.46 26.46 26.46 26.46 0.3K
12:16 26.45 26.47 26.45 26.47 0.9K
12:18 26.45 26.45 26.45 26.45 0.4K
12:24 26.48 26.48 26.47 26.47 0.6K
12:27 26.46 26.46 26.45 26.45 0.4K
12:33 26.50 26.50 26.48 26.48 0.4K
12:37 26.47 26.47 26.46 26.46 0.4K
12:44 26.47 26.47 26.47 26.47 0.2K
12:48 26.46 26.46 26.46 26.46 0.1K
12:53 26.46 26.46 26.46 26.46 0.4K
12:54 26.47 26.47 26.47 26.47 0.3K
12:56 26.48 26.48 26.48 26.48 0.4K
13:02 26.48 26.49 26.48 26.49 1.4K
13:04 26.49 26.49 26.49 26.49 0.4K
13:07 26.50 26.50 26.50 26.50 0.3K
13:08 26.46 26.47 26.46 26.47 0.5K
13:11 26.46 26.46 26.46 26.46 0.1K
13:14 26.48 26.48 26.48 26.48 0.1K
13:19 26.47 26.47 26.45 26.45 2.0K
13:26 26.45 26.46 26.45 26.46 0.5K
13:37 26.46 26.46 26.46 26.46 0.5K
13:38 26.43 26.45 26.43 26.45 0.4K
13:43 26.43 26.46 26.43 26.46 0.2K
13:45 26.47 26.47 26.47 26.47 0.1K
13:49 26.43 26.46 26.43 26.46 0.5K
13:50 26.46 26.46 26.45 26.46 1.4K
13:51 26.42 26.42 26.41 26.41 0.3K
13:52 26.41 26.44 26.41 26.44 1.0K
13:53 26.44 26.44 26.44 26.44 0.3K
13:57 26.43 26.45 26.43 26.45 7.8K
14:00 26.46 26.47 26.46 26.47 0.6K
14:07 26.41 26.43 26.41 26.43 0.9K
14:08 26.42 26.42 26.40 26.40 39.7K
14:09 26.38 26.38 26.38 26.38 0.2K
14:10 26.42 26.42 26.42 26.42 0.8K
14:11 26.42 26.42 26.42 26.42 0.1K
14:12 26.42 26.43 26.42 26.43 0.7K
14:15 26.43 26.44 26.43 26.44 0.8K
14:17 26.41 26.41 26.41 26.41 0.2K
14:18 26.41 26.41 26.39 26.39 0.5K
14:22 26.38 26.39 26.38 26.39 0.4K
14:25 26.37 26.39 26.37 26.39 0.2K
14:26 26.40 26.40 26.40 26.40 0.3K
14:28 26.38 26.38 26.36 26.38 0.8K
14:31 26.39 26.40 26.39 26.40 5.1K
14:33 26.35 26.36 26.32 26.32 3.5K
14:34 26.31 26.33 26.31 26.32 1.1K
14:37 26.30 26.30 26.30 26.30 0.2K
14:43 26.32 26.34 26.32 26.34 0.8K
14:44 26.32 26.32 26.32 26.32 0.4K
14:45 26.29 26.29 26.29 26.29 0.1K
14:48 26.28 26.28 26.28 26.28 0.3K
14:53 26.31 26.31 26.31 26.31 0.2K
14:54 26.31 26.31 26.31 26.31 0.2K
14:55 26.28 26.28 26.25 26.25 0.3K
15:00 26.24 26.24 26.24 26.24 0.2K
15:01 26.25 26.25 26.25 26.25 0.3K
15:06 26.26 26.28 26.26 26.28 4.2K
15:07 26.27 26.27 26.27 26.27 0.1K
15:09 26.29 26.29 26.29 26.29 0.4K
15:10 26.30 26.36 26.30 26.36 1.0K
15:11 26.37 26.37 26.37 26.37 0.4K
15:12 26.39 26.41 26.39 26.41 0.5K
15:14 26.43 26.44 26.43 26.44 0.4K
15:15 26.40 26.42 26.40 26.42 0.7K
15:16 26.43 26.43 26.41 26.41 0.2K
15:17 26.44 26.44 26.44 26.44 0.1K
15:19 26.42 26.42 26.42 26.42 0.1K
15:20 26.42 26.42 26.42 26.42 0.1K
15:23 26.44 26.44 26.42 26.44 0.3K
15:24 26.45 26.46 26.45 26.46 0.8K
15:26 26.45 26.45 26.45 26.45 0.1K
15:28 26.47 26.50 26.47 26.47 1.3K
15:29 26.49 26.50 26.49 26.50 0.3K
15:30 26.49 26.49 26.47 26.47 0.2K
15:31 26.51 26.51 26.51 26.51 0.2K
15:32 26.50 26.50 26.48 26.48 0.3K
15:33 26.47 26.47 26.45 26.45 0.9K
15:34 26.46 26.46 26.45 26.45 0.2K
15:36 26.41 26.41 26.41 26.41 0.1K
15:37 26.41 26.41 26.41 26.41 0.3K
15:38 26.45 26.50 26.45 26.50 2.6K
15:39 26.50 26.52 26.48 26.48 0.5K
15:41 26.49 26.49 26.49 26.49 0.1K
15:42 26.49 26.49 26.48 26.48 0.2K
15:43 26.53 26.53 26.51 26.51 1.2K
15:45 26.50 26.51 26.50 26.51 0.8K
15:46 26.51 26.51 26.51 26.51 0.2K
15:47 26.52 26.52 26.52 26.52 0.2K
15:48 26.51 26.51 26.51 26.51 0.1K
15:50 26.52 26.52 26.52 26.52 0.2K
15:51 26.51 26.51 26.51 26.51 0.1K
15:52 26.49 26.49 26.46 26.47 1.5K
15:53 26.47 26.47 26.46 26.46 0.4K
15:55 26.44 26.44 26.44 26.44 0.3K
15:56 26.42 26.42 26.42 26.42 0.3K
15:57 26.42 26.42 26.42 26.42 0.4K
15:59 26.42 26.42 26.42 26.42 1.1K
16:00 26.42 26.42 26.42 26.42 3.6K
16:01 26.42 26.42 26.42 26.42 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available