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 26.90 26.90 26.90 26.90 1.3K
09:46 26.74 26.74 26.74 26.74 0.2K
09:47 26.70 26.70 26.69 26.69 1.4K
09:48 26.73 26.75 26.73 26.75 0.6K
09:54 26.72 26.72 26.72 26.72 0.2K
09:57 26.78 26.78 26.78 26.78 0.1K
10:00 26.77 26.77 26.77 26.77 0.6K
10:02 26.80 26.80 26.78 26.78 1.4K
10:03 26.80 26.80 26.80 26.80 0.1K
10:08 26.81 26.81 26.79 26.79 1.2K
10:11 26.74 26.74 26.74 26.74 0.8K
10:15 26.71 26.71 26.71 26.71 0.1K
10:18 26.67 26.67 26.67 26.67 0.7K
10:19 26.63 26.63 26.63 26.63 0.2K
10:20 26.65 26.65 26.65 26.65 0.1K
10:24 26.68 26.68 26.68 26.68 0.9K
10:25 26.72 26.72 26.72 26.72 0.2K
10:29 26.72 26.72 26.72 26.72 0.1K
10:30 26.70 26.70 26.70 26.70 0.3K
10:32 26.66 26.66 26.66 26.66 0.1K
10:35 26.67 26.67 26.67 26.67 0.2K
10:39 26.65 26.65 26.65 26.65 0.1K
10:41 26.71 26.73 26.71 26.73 0.2K
10:42 26.75 26.75 26.75 26.75 0.1K
10:49 26.72 26.72 26.69 26.69 1.3K
10:56 26.67 26.67 26.67 26.67 0.1K
10:57 26.71 26.71 26.69 26.69 0.3K
10:58 26.68 26.68 26.68 26.68 0.2K
11:00 26.67 26.67 26.65 26.65 1.3K
11:01 26.66 26.66 26.61 26.61 1.6K
11:06 26.61 26.61 26.60 26.60 0.4K
11:14 26.58 26.58 26.58 26.58 0.2K
11:15 26.58 26.58 26.57 26.58 1.3K
11:17 26.59 26.59 26.57 26.57 0.7K
11:18 26.56 26.56 26.56 26.56 1.5K
11:19 26.58 26.58 26.58 26.58 0.4K
11:29 26.54 26.54 26.53 26.53 1.1K
11:31 26.52 26.52 26.48 26.50 4.8K
11:32 26.51 26.51 26.51 26.51 0.1K
11:34 26.53 26.53 26.50 26.50 1.1K
11:38 26.50 26.51 26.50 26.51 2.1K
11:39 26.49 26.50 26.49 26.50 0.3K
11:40 26.51 26.51 26.51 26.51 0.3K
11:44 26.50 26.50 26.50 26.50 0.3K
11:45 26.50 26.50 26.50 26.50 0.8K
11:46 26.49 26.49 26.48 26.48 0.6K
12:00 26.51 26.51 26.49 26.49 1.1K
12:01 26.50 26.51 26.50 26.50 0.5K
12:05 26.50 26.50 26.50 26.50 0.6K
12:06 26.50 26.50 26.50 26.50 0.1K
12:11 26.50 26.50 26.50 26.50 0.5K
12:23 26.49 26.50 26.49 26.50 0.3K
12:25 26.50 26.51 26.50 26.51 0.4K
12:31 26.50 26.50 26.50 26.50 1.1K
12:32 26.49 26.49 26.49 26.49 0.1K
12:38 26.51 26.51 26.49 26.49 1.2K
12:45 26.48 26.48 26.48 26.48 1.2K
12:47 26.47 26.47 26.45 26.45 1.1K
12:48 26.44 26.44 26.44 26.44 0.3K
12:49 26.43 26.43 26.43 26.43 0.3K
12:52 26.42 26.42 26.42 26.42 0.2K
12:53 26.41 26.42 26.40 26.42 2.2K
12:58 26.42 26.42 26.42 26.42 0.1K
12:59 26.40 26.42 26.40 26.42 0.3K
13:03 26.40 26.40 26.39 26.39 1.0K
13:05 26.39 26.40 26.39 26.40 0.2K
13:06 26.40 26.40 26.40 26.40 0.6K
13:09 26.39 26.39 26.39 26.39 0.3K
13:12 26.40 26.40 26.40 26.40 2.3K
13:15 26.40 26.40 26.40 26.40 0.1K
13:17 26.39 26.39 26.39 26.39 0.4K
13:19 26.39 26.39 26.39 26.39 0.2K
13:20 26.39 26.39 26.39 26.39 0.2K
13:21 26.41 26.41 26.41 26.41 0.5K
13:23 26.40 26.40 26.40 26.40 0.1K
13:25 26.40 26.40 26.39 26.39 0.3K
13:27 26.39 26.39 26.39 26.39 0.6K
13:31 26.40 26.40 26.40 26.40 4.4K
13:40 26.40 26.40 26.40 26.40 0.3K
13:46 26.39 26.39 26.39 26.39 1.0K
13:50 26.38 26.38 26.38 26.38 0.5K
13:51 26.41 26.41 26.40 26.40 1.5K
13:56 26.39 26.39 26.38 26.38 1.1K
13:57 26.40 26.40 26.40 26.40 0.3K
14:00 26.41 26.41 26.40 26.41 1.5K
14:01 26.42 26.42 26.42 26.42 0.2K
14:19 26.42 26.42 26.42 26.42 0.1K
14:20 26.43 26.47 26.43 26.47 1.2K
14:27 26.51 26.57 26.51 26.57 0.8K
14:29 26.53 26.53 26.49 26.49 2.1K
14:31 26.49 26.49 26.48 26.48 1.4K
14:35 26.46 26.46 26.46 26.46 1.1K
14:36 26.46 26.46 26.46 26.46 0.4K
14:39 26.44 26.44 26.44 26.44 0.2K
14:40 26.45 26.45 26.45 26.45 0.1K
14:46 26.45 26.45 26.45 26.45 1.3K
14:49 26.45 26.46 26.45 26.46 1.8K
14:51 26.44 26.46 26.44 26.46 0.3K
14:54 26.44 26.44 26.44 26.44 2.0K
14:55 26.46 26.46 26.46 26.46 1.0K
15:05 26.44 26.44 26.44 26.44 0.2K
15:07 26.43 26.43 26.40 26.40 1.6K
15:09 26.40 26.40 26.40 26.40 0.4K
15:16 26.43 26.43 26.43 26.43 0.1K
15:17 26.39 26.39 26.38 26.38 0.8K
15:20 26.36 26.36 26.30 26.30 2.3K
15:26 26.29 26.29 26.29 26.29 0.4K
15:28 26.29 26.29 26.26 26.26 0.2K
15:29 26.26 26.26 26.26 26.26 0.3K
15:30 26.26 26.26 26.25 26.25 8.1K
15:31 26.29 26.35 26.29 26.35 0.9K
15:36 26.32 26.32 26.30 26.30 0.4K
15:38 26.37 26.37 26.37 26.37 0.1K
15:41 26.39 26.39 26.38 26.38 0.2K
15:43 26.38 26.38 26.38 26.38 0.4K
15:44 26.30 26.30 26.30 26.30 3.9K
15:48 26.38 26.38 26.38 26.38 1.2K
15:50 26.40 26.40 26.40 26.40 0.2K
15:51 26.37 26.40 26.37 26.40 1.6K
15:53 26.37 26.37 26.35 26.35 0.8K
15:55 26.33 26.33 26.25 26.26 12.6K
15:57 26.37 26.37 26.37 26.37 0.5K
15:58 26.37 26.37 26.37 26.37 0.6K
15:59 26.37 26.39 26.25 26.25 6.6K
16:00 26.30 26.30 26.30 26.30 40.5K
16:01 26.30 26.30 26.30 26.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available