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 25.80 25.80 25.74 25.75 1.1K
09:31 25.75 25.82 25.75 25.82 1.5K
09:33 26.00 26.00 26.00 26.00 3.1K
09:34 26.07 26.08 26.07 26.08 0.9K
09:37 26.07 26.30 26.07 26.30 2.1K
09:38 26.30 26.30 26.30 26.30 0.2K
09:40 26.40 26.40 26.40 26.40 0.7K
09:42 26.43 26.58 26.43 26.50 3.3K
09:43 26.45 26.45 26.45 26.45 0.7K
09:47 26.41 26.41 26.36 26.36 0.2K
09:51 26.49 26.49 26.49 26.49 0.1K
09:55 26.32 26.51 26.32 26.51 0.7K
10:00 26.11 26.11 26.10 26.10 3.9K
10:01 26.20 26.20 25.89 25.89 18.6K
10:03 25.85 25.85 25.85 25.85 0.1K
10:04 25.90 25.90 25.90 25.90 0.1K
10:05 25.96 25.96 25.91 25.91 1.2K
10:08 26.02 26.14 26.02 26.14 1.1K
10:11 26.21 26.21 26.21 26.21 0.3K
10:15 26.42 26.42 26.42 26.42 0.1K
10:18 26.45 26.51 26.45 26.51 6.3K
10:19 26.47 26.47 26.47 26.47 1.8K
10:22 26.45 26.45 26.39 26.39 1.1K
10:23 26.43 26.43 26.43 26.43 0.1K
10:25 26.50 26.50 26.50 26.50 0.3K
10:26 26.51 26.51 26.51 26.51 1.0K
10:27 26.49 26.49 26.43 26.43 0.8K
10:28 26.42 26.42 26.42 26.42 0.8K
10:30 26.48 26.48 26.48 26.48 0.2K
10:31 26.46 26.46 26.40 26.40 1.3K
10:32 26.40 26.40 26.40 26.40 0.1K
10:39 26.37 26.44 26.37 26.44 2.7K
10:40 26.41 26.41 26.41 26.41 0.1K
10:43 26.44 26.44 26.44 26.44 0.1K
10:48 26.43 26.43 26.43 26.43 0.5K
10:53 26.45 26.50 26.45 26.50 0.8K
10:54 26.44 26.44 26.44 26.44 1.3K
10:57 26.37 26.37 26.31 26.31 0.9K
10:58 26.33 26.33 26.33 26.33 0.3K
10:59 26.26 26.26 26.25 26.25 1.2K
11:02 26.29 26.33 26.29 26.33 0.5K
11:06 26.30 26.30 26.30 26.30 0.1K
11:08 26.30 26.30 26.30 26.30 0.1K
11:11 26.34 26.34 26.34 26.34 0.1K
11:14 26.37 26.37 26.37 26.37 0.1K
11:22 26.30 26.30 26.19 26.19 1.5K
11:43 26.29 26.29 26.29 26.29 0.1K
11:45 26.31 26.31 26.29 26.29 0.2K
11:46 26.33 26.35 26.25 26.25 3.2K
11:47 26.25 26.28 26.25 26.28 0.3K
11:50 26.22 26.22 26.17 26.20 1.3K
11:57 26.18 26.18 26.16 26.16 0.6K
11:58 26.11 26.11 26.07 26.07 2.4K
12:02 26.00 26.00 26.00 26.00 0.6K
12:05 25.94 25.94 25.94 25.94 0.2K
12:11 26.12 26.21 26.12 26.17 2.1K
12:13 26.25 26.25 26.17 26.20 0.7K
12:19 26.26 26.32 26.26 26.32 3.1K
12:21 26.32 26.32 26.32 26.32 0.2K
12:23 26.34 26.37 26.33 26.37 0.7K
12:28 26.38 26.39 26.38 26.39 0.7K
12:30 26.42 26.42 26.42 26.42 0.1K
12:31 26.41 26.47 26.41 26.47 0.7K
12:34 26.48 26.48 26.48 26.48 1.1K
12:38 26.49 26.50 26.49 26.50 0.6K
12:42 26.47 26.48 26.47 26.48 0.2K
12:44 26.46 26.46 26.46 26.46 1.5K
12:47 26.49 26.51 26.49 26.51 0.8K
12:48 26.50 26.51 26.43 26.43 1.6K
12:51 26.36 26.36 26.36 26.36 0.2K
12:54 26.30 26.30 26.30 26.30 0.2K
12:55 26.26 26.26 26.26 26.26 0.1K
12:57 26.26 26.26 26.26 26.26 0.3K
12:58 26.21 26.21 26.21 26.21 0.1K
13:01 26.18 26.18 26.18 26.18 0.2K
13:05 26.18 26.18 26.18 26.18 0.1K
13:07 26.17 26.17 26.17 26.17 0.2K
13:09 26.22 26.22 26.22 26.22 0.5K
13:12 26.26 26.27 26.26 26.27 1.5K
13:15 26.29 26.29 26.29 26.29 0.1K
13:19 26.29 26.32 26.27 26.27 2.5K
13:23 26.31 26.32 26.31 26.32 0.6K
13:29 26.34 26.34 26.34 26.34 0.1K
13:33 26.31 26.31 26.31 26.31 0.1K
13:37 26.33 26.33 26.33 26.33 0.1K
13:45 26.29 26.31 26.29 26.31 1.2K
13:48 26.32 26.35 26.32 26.34 1.1K
13:49 26.30 26.30 26.30 26.30 0.5K
13:55 26.26 26.26 26.26 26.26 0.2K
13:56 26.25 26.25 26.24 26.24 0.3K
14:00 26.26 26.29 26.26 26.29 0.7K
14:02 26.30 26.37 26.30 26.37 1.2K
14:03 26.38 26.38 26.31 26.31 0.4K
14:04 26.30 26.30 26.30 26.30 0.2K
14:05 26.30 26.30 26.30 26.30 0.2K
14:09 26.20 26.20 26.20 26.20 0.7K
14:10 26.22 26.22 26.22 26.22 0.1K
14:11 26.23 26.27 26.23 26.27 0.6K
14:13 26.31 26.31 26.31 26.31 0.1K
14:15 26.32 26.32 26.32 26.32 0.4K
14:18 26.32 26.32 26.30 26.30 0.2K
14:20 26.32 26.34 26.30 26.30 1.2K
14:22 26.29 26.29 26.29 26.29 0.2K
14:23 26.28 26.28 26.26 26.26 0.3K
14:28 26.28 26.30 26.28 26.30 0.5K
14:29 26.25 26.25 26.25 26.25 0.4K
14:30 26.23 26.24 26.23 26.24 0.7K
14:31 26.25 26.28 26.25 26.28 1.1K
14:32 26.29 26.29 26.29 26.29 0.1K
14:33 26.32 26.35 26.32 26.35 0.9K
14:34 26.30 26.30 26.30 26.30 0.9K
14:36 26.29 26.29 26.29 26.29 0.1K
14:38 26.32 26.32 26.32 26.32 0.1K
14:39 26.27 26.27 26.27 26.27 0.1K
14:42 26.25 26.25 26.25 26.25 0.1K
14:44 26.27 26.27 26.27 26.27 0.3K
14:45 26.24 26.24 26.24 26.24 0.3K
14:49 26.25 26.25 26.25 26.25 0.3K
14:53 26.23 26.23 26.21 26.21 0.4K
14:55 26.18 26.18 26.18 26.18 0.2K
15:00 26.19 26.19 26.19 26.19 0.5K
15:01 26.21 26.21 26.21 26.21 1.9K
15:02 26.21 26.22 26.21 26.22 0.3K
15:03 26.14 26.14 26.10 26.10 1.3K
15:07 26.12 26.12 26.12 26.12 1.7K
15:08 26.13 26.16 26.13 26.16 0.6K
15:09 26.17 26.18 26.17 26.18 0.7K
15:10 26.17 26.21 26.17 26.21 0.5K
15:11 26.21 26.21 26.20 26.21 0.6K
15:12 26.19 26.19 26.19 26.19 0.2K
15:13 26.18 26.18 26.18 26.18 0.1K
15:14 26.20 26.20 26.20 26.20 0.2K
15:17 26.17 26.17 26.17 26.17 0.4K
15:18 26.19 26.19 26.19 26.19 0.6K
15:19 26.21 26.21 26.21 26.21 0.1K
15:22 26.18 26.18 26.18 26.18 0.1K
15:25 26.18 26.18 26.18 26.18 0.1K
15:26 26.20 26.20 26.18 26.18 0.3K
15:27 26.19 26.19 26.19 26.19 0.1K
15:28 26.19 26.20 26.19 26.20 0.2K
15:29 26.19 26.19 26.19 26.19 0.2K
15:35 26.17 26.17 26.17 26.17 0.1K
15:36 26.19 26.19 26.19 26.19 0.1K
15:37 26.17 26.19 26.17 26.19 0.3K
15:38 26.20 26.20 26.20 26.20 0.2K
15:39 26.19 26.19 26.17 26.17 0.2K
15:40 26.19 26.19 26.19 26.19 0.1K
15:42 26.15 26.15 26.15 26.15 1.8K
15:43 26.15 26.16 26.15 26.16 0.6K
15:44 26.13 26.13 26.13 26.13 0.1K
15:45 26.14 26.16 26.14 26.16 1.0K
15:46 26.15 26.15 26.15 26.15 0.1K
15:47 26.16 26.16 26.16 26.16 0.1K
15:48 26.13 26.15 26.13 26.15 0.2K
15:49 26.15 26.18 26.15 26.18 1.4K
15:50 26.15 26.15 26.11 26.14 3.9K
15:51 26.11 26.11 26.11 26.11 0.6K
15:52 26.11 26.11 26.11 26.11 0.2K
15:53 26.11 26.11 26.11 26.11 0.1K
15:54 26.09 26.10 26.09 26.10 3.1K
15:55 26.11 26.11 26.10 26.10 0.3K
15:56 26.10 26.10 26.05 26.05 1.4K
15:57 26.06 26.06 26.06 26.06 0.5K
15:58 26.06 26.09 26.06 26.09 1.4K
15:59 26.06 26.11 26.05 26.11 6.7K
16:00 26.08 26.08 26.08 26.08 7.2K
16:01 26.08 26.08 26.08 26.08 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available