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 27.11 27.11 27.11 27.11 0.7K
09:31 27.12 27.12 27.12 27.12 0.1K
09:34 27.24 27.24 27.24 27.24 0.1K
09:36 27.12 27.21 27.12 27.21 1.2K
09:44 27.04 27.04 27.04 27.04 0.8K
09:51 27.06 27.06 27.06 27.06 0.5K
09:52 27.02 27.04 26.97 26.97 14.9K
09:53 26.95 26.95 26.95 26.95 0.3K
09:54 26.97 26.98 26.96 26.98 0.6K
09:56 26.87 26.87 26.84 26.87 2.8K
09:58 26.90 27.03 26.90 27.03 1.6K
09:59 27.05 27.07 27.02 27.07 0.9K
10:00 27.13 27.13 27.05 27.06 3.3K
10:01 27.03 27.03 27.03 27.03 23.2K
10:03 26.95 26.95 26.95 26.95 0.2K
10:06 26.89 26.89 26.82 26.82 0.5K
10:08 26.80 26.80 26.75 26.75 0.6K
10:09 26.77 26.77 26.77 26.77 0.1K
10:10 26.75 26.75 26.75 26.75 0.1K
10:11 26.78 26.79 26.78 26.79 0.5K
10:13 26.76 26.80 26.76 26.80 1.6K
10:14 26.75 26.76 26.75 26.76 0.5K
10:16 26.75 26.75 26.75 26.75 0.1K
10:19 26.76 26.76 26.76 26.76 0.2K
10:25 26.79 26.84 26.79 26.84 1.1K
10:26 26.87 26.87 26.87 26.87 0.2K
10:32 26.91 26.92 26.91 26.92 0.5K
10:33 26.90 26.90 26.88 26.88 1.3K
10:34 26.87 26.87 26.87 26.87 0.1K
10:35 26.89 26.90 26.89 26.90 0.4K
10:37 26.92 26.92 26.92 26.92 0.4K
10:48 26.87 26.89 26.87 26.89 0.8K
10:50 26.84 26.84 26.84 26.84 0.1K
10:53 26.83 26.83 26.83 26.83 0.1K
10:54 26.86 26.87 26.86 26.87 0.5K
10:59 26.86 26.86 26.85 26.85 0.3K
11:00 26.84 26.86 26.84 26.86 0.2K
11:06 26.82 26.82 26.79 26.79 0.9K
11:08 26.82 26.82 26.82 26.82 0.4K
11:11 26.82 26.84 26.82 26.84 0.3K
11:14 26.85 26.86 26.85 26.86 0.3K
11:19 26.88 26.88 26.86 26.86 0.2K
11:25 26.83 26.83 26.83 26.83 0.1K
11:40 26.83 26.83 26.80 26.80 0.2K
11:41 26.79 26.79 26.79 26.79 0.2K
11:43 26.76 26.76 26.76 26.76 0.5K
11:46 26.70 26.70 26.69 26.69 0.2K
11:47 26.68 26.71 26.68 26.68 0.8K
11:50 26.71 26.71 26.71 26.71 0.1K
11:52 26.72 26.73 26.72 26.73 0.4K
11:56 26.70 26.70 26.70 26.70 0.1K
11:58 26.76 26.76 26.76 26.76 0.6K
12:06 26.81 26.84 26.81 26.84 0.5K
12:07 26.85 26.87 26.85 26.87 0.4K
12:08 26.83 26.83 26.83 26.83 0.8K
12:10 26.78 26.78 26.77 26.77 0.2K
12:14 26.80 26.80 26.80 26.80 0.7K
12:18 26.80 26.80 26.75 26.75 1.1K
12:19 26.69 26.69 26.69 26.69 0.2K
12:21 26.62 26.62 26.55 26.55 3.8K
12:24 26.52 26.56 26.52 26.56 0.9K
12:25 26.57 26.57 26.57 26.57 0.2K
12:30 26.53 26.53 26.53 26.53 0.1K
12:33 26.55 26.56 26.55 26.56 0.2K
12:34 26.53 26.53 26.51 26.51 1.9K
12:36 26.53 26.55 26.53 26.55 0.9K
12:37 26.56 26.63 26.56 26.63 0.8K
12:53 26.57 26.57 26.57 26.57 0.3K
12:54 26.56 26.56 26.56 26.56 0.6K
12:57 26.50 26.50 26.50 26.50 0.2K
12:58 26.52 26.52 26.52 26.52 0.2K
13:02 26.48 26.48 26.48 26.48 1.8K
13:04 26.52 26.52 26.51 26.51 0.3K
13:05 26.52 26.52 26.52 26.52 0.2K
13:14 26.53 26.53 26.51 26.51 0.9K
13:17 26.49 26.51 26.49 26.51 0.4K
13:18 26.50 26.50 26.49 26.49 0.4K
13:19 26.48 26.48 26.48 26.48 0.2K
13:20 26.49 26.50 26.49 26.50 0.4K
13:26 26.45 26.45 26.45 26.45 0.6K
13:28 26.45 26.45 26.45 26.45 0.3K
13:29 26.43 26.43 26.41 26.41 0.3K
13:31 26.42 26.42 26.42 26.42 0.2K
13:32 26.41 26.41 26.41 26.41 0.1K
13:40 26.40 26.44 26.40 26.44 0.5K
13:43 26.45 26.46 26.45 26.46 0.4K
13:44 26.44 26.44 26.44 26.44 0.1K
13:46 26.45 26.45 26.45 26.45 0.1K
13:47 26.45 26.45 26.45 26.45 0.2K
13:52 26.44 26.45 26.44 26.45 0.3K
13:53 26.42 26.42 26.42 26.42 0.1K
13:54 26.40 26.40 26.40 26.40 2.8K
13:55 26.40 26.40 26.40 26.40 0.1K
13:58 26.38 26.44 26.38 26.44 1.0K
14:00 26.45 26.47 26.45 26.47 0.4K
14:01 26.47 26.47 26.47 26.47 0.2K
14:02 26.47 26.47 26.46 26.46 0.3K
14:04 26.45 26.45 26.43 26.44 0.6K
14:05 26.44 26.44 26.44 26.44 0.3K
14:07 26.47 26.47 26.46 26.46 0.7K
14:09 26.46 26.46 26.46 26.46 0.8K
14:10 26.44 26.44 26.44 26.44 0.3K
14:16 26.47 26.47 26.46 26.46 1.3K
14:18 26.48 26.48 26.48 26.48 0.3K
14:19 26.48 26.48 26.48 26.48 1.5K
14:21 26.47 26.47 26.46 26.46 0.8K
14:22 26.46 26.46 26.45 26.45 0.6K
14:23 26.45 26.45 26.45 26.45 0.1K
14:24 26.45 26.46 26.45 26.46 0.4K
14:25 26.47 26.47 26.47 26.47 1.0K
14:28 26.46 26.47 26.46 26.47 0.4K
14:33 26.46 26.46 26.46 26.46 0.3K
14:34 26.48 26.49 26.47 26.48 3.9K
14:35 26.46 26.46 26.46 26.46 0.1K
14:37 26.45 26.45 26.45 26.45 0.4K
14:38 26.45 26.45 26.45 26.45 0.2K
14:41 26.43 26.47 26.43 26.47 0.4K
14:48 26.41 26.41 26.41 26.41 0.2K
14:50 26.46 26.50 26.44 26.45 1.5K
14:51 26.45 26.45 26.45 26.45 0.1K
14:52 26.45 26.45 26.45 26.45 0.2K
14:53 26.44 26.44 26.44 26.44 0.1K
14:57 26.47 26.47 26.47 26.47 0.2K
15:03 26.46 26.46 26.45 26.45 0.3K
15:04 26.46 26.46 26.46 26.46 0.1K
15:05 26.47 26.47 26.47 26.47 0.1K
15:09 26.48 26.48 26.47 26.47 0.8K
15:10 26.47 26.47 26.46 26.46 0.4K
15:12 26.47 26.47 26.47 26.47 0.1K
15:17 26.47 26.47 26.47 26.47 0.1K
15:18 26.52 26.55 26.52 26.55 1.3K
15:19 26.51 26.51 26.50 26.50 0.9K
15:20 26.48 26.48 26.47 26.47 1.1K
15:27 26.54 26.54 26.52 26.52 5.3K
15:28 26.52 26.52 26.52 26.52 0.4K
15:30 26.53 26.54 26.53 26.54 0.7K
15:31 26.52 26.53 26.52 26.53 1.0K
15:33 26.52 26.52 26.52 26.52 0.2K
15:34 26.51 26.51 26.51 26.51 0.8K
15:35 26.51 26.51 26.51 26.51 0.3K
15:40 26.47 26.47 26.46 26.47 1.8K
15:41 26.47 26.47 26.46 26.46 0.8K
15:45 26.43 26.43 26.43 26.43 0.3K
15:46 26.47 26.47 26.42 26.42 0.4K
15:48 26.42 26.42 26.42 26.42 0.3K
15:49 26.42 26.42 26.41 26.41 1.3K
15:50 26.45 26.50 26.45 26.46 3.4K
15:51 26.43 26.43 26.43 26.43 0.1K
15:52 26.43 26.43 26.43 26.43 0.1K
15:53 26.43 26.43 26.42 26.42 0.7K
15:54 26.42 26.42 26.42 26.42 0.1K
15:55 26.46 26.46 26.44 26.44 0.7K
15:56 26.45 26.46 26.44 26.46 1.6K
15:57 26.46 26.46 26.46 26.46 0.4K
15:58 26.46 26.46 26.45 26.46 3.3K
15:59 26.45 26.45 26.42 26.42 0.8K
16:00 26.42 26.42 26.42 26.42 7.5K
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