Enghouse Systems

ENGH
🏛️ canada →
21.06
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.24 23.24 23.24 23.24 2.9K
09:31 23.33 23.37 23.33 23.37 5.5K
09:35 23.32 23.32 23.32 23.32 0.7K
09:39 23.29 23.29 23.29 23.29 0.3K
09:40 23.26 23.26 23.26 23.26 0.1K
09:41 23.25 23.25 23.24 23.24 0.3K
09:42 23.24 23.24 23.24 23.24 0.2K
09:43 23.22 23.30 23.22 23.23 3.8K
09:44 23.23 23.23 23.23 23.23 0.1K
09:45 23.23 23.26 23.23 23.26 0.5K
09:46 23.26 23.26 23.26 23.26 1.2K
09:51 23.22 23.22 23.22 23.22 0.5K
09:52 23.19 23.19 23.18 23.18 0.4K
09:53 23.17 23.17 23.17 23.17 0.2K
09:54 23.16 23.16 23.16 23.16 0.2K
09:55 23.18 23.18 23.16 23.16 0.4K
09:56 23.15 23.15 23.14 23.14 0.3K
09:57 23.11 23.11 23.10 23.10 0.3K
09:58 23.11 23.11 23.11 23.11 0.4K
09:59 23.11 23.12 23.11 23.12 0.3K
10:00 23.10 23.14 23.10 23.10 1.0K
10:01 23.10 23.10 23.10 23.10 0.7K
10:02 23.10 23.14 23.10 23.14 2.6K
10:12 23.15 23.20 23.15 23.20 2.4K
10:13 23.22 23.22 23.22 23.22 0.5K
10:17 23.24 23.24 23.24 23.24 0.2K
10:22 23.21 23.21 23.20 23.20 0.3K
10:23 23.21 23.23 23.21 23.23 1.8K
10:24 23.22 23.22 23.22 23.22 0.8K
10:25 23.20 23.20 23.19 23.19 0.6K
10:26 23.22 23.22 23.22 23.22 0.2K
10:31 23.20 23.20 23.20 23.20 0.1K
10:32 23.20 23.20 23.20 23.20 0.2K
10:33 23.23 23.24 23.22 23.22 2.6K
10:36 23.25 23.25 23.25 23.25 1.5K
10:39 23.27 23.27 23.26 23.27 1.1K
10:40 23.28 23.28 23.28 23.28 0.1K
10:41 23.27 23.28 23.26 23.28 0.9K
10:42 23.27 23.27 23.27 23.27 0.3K
10:43 23.27 23.27 23.27 23.27 0.4K
10:44 23.26 23.26 23.24 23.24 1.0K
10:47 23.26 23.26 23.26 23.26 1.9K
10:50 23.25 23.25 23.25 23.25 0.1K
10:55 23.27 23.27 23.27 23.27 0.1K
10:56 23.27 23.27 23.26 23.26 0.2K
10:57 23.26 23.26 23.26 23.26 0.2K
10:58 23.28 23.28 23.28 23.28 1.3K
11:02 23.29 23.31 23.29 23.31 1.8K
11:06 23.36 23.36 23.35 23.35 0.3K
11:10 23.36 23.36 23.33 23.33 1.3K
11:11 23.32 23.32 23.32 23.32 0.1K
11:12 23.32 23.32 23.32 23.32 0.1K
11:13 23.32 23.34 23.32 23.34 0.2K
11:14 23.32 23.32 23.32 23.32 0.2K
11:15 23.31 23.31 23.31 23.31 0.2K
11:16 23.31 23.31 23.31 23.31 0.2K
11:17 23.30 23.30 23.29 23.29 0.3K
11:18 23.29 23.35 23.29 23.35 2.2K
11:23 23.35 23.35 23.35 23.35 0.1K
11:25 23.36 23.37 23.36 23.37 0.4K
11:26 23.35 23.35 23.35 23.35 0.1K
11:27 23.33 23.33 23.33 23.33 0.1K
11:28 23.36 23.36 23.32 23.32 1.0K
11:29 23.30 23.30 23.30 23.30 0.2K
11:30 23.30 23.30 23.30 23.30 0.1K
11:31 23.30 23.30 23.30 23.30 0.1K
11:32 23.31 23.31 23.30 23.30 0.2K
11:33 23.31 23.31 23.30 23.30 0.2K
11:34 23.31 23.31 23.31 23.31 0.1K
11:35 23.30 23.30 23.30 23.30 0.2K
11:36 23.31 23.31 23.30 23.30 0.3K
11:37 23.30 23.30 23.30 23.30 0.1K
11:38 23.30 23.30 23.30 23.30 0.2K
11:39 23.30 23.34 23.30 23.34 2.0K
11:43 23.38 23.38 23.38 23.38 0.1K
11:44 23.40 23.40 23.40 23.40 0.4K
11:47 23.38 23.38 23.38 23.38 1.2K
11:49 23.37 23.37 23.37 23.37 0.8K
11:50 23.36 23.36 23.36 23.36 0.5K
11:51 23.35 23.35 23.35 23.35 0.1K
11:52 23.35 23.36 23.35 23.36 0.2K
11:53 23.35 23.35 23.34 23.34 0.3K
11:54 23.34 23.36 23.34 23.36 0.6K
11:55 23.36 23.40 23.36 23.40 2.8K
11:56 23.38 23.38 23.38 23.38 0.7K
11:59 23.35 23.35 23.35 23.35 0.4K
12:03 23.35 23.35 23.35 23.35 0.1K
12:06 23.38 23.38 23.38 23.38 0.1K
12:07 23.39 23.40 23.39 23.40 1.9K
12:14 23.42 23.44 23.42 23.44 0.4K
12:15 23.44 23.44 23.44 23.44 0.1K
12:16 23.41 23.41 23.41 23.41 0.8K
12:17 23.40 23.40 23.40 23.40 0.2K
12:18 23.42 23.42 23.40 23.40 0.3K
12:19 23.40 23.40 23.40 23.40 0.4K
12:20 23.39 23.39 23.38 23.38 0.4K
12:21 23.38 23.38 23.38 23.38 0.1K
12:22 23.39 23.39 23.38 23.38 0.2K
12:23 23.39 23.39 23.39 23.39 0.2K
12:24 23.39 23.39 23.36 23.36 0.4K
12:25 23.36 23.36 23.36 23.36 0.1K
12:26 23.36 23.36 23.36 23.36 0.4K
12:27 23.36 23.36 23.35 23.35 0.4K
12:28 23.35 23.39 23.35 23.39 2.4K
12:32 23.40 23.40 23.40 23.40 0.1K
12:35 23.41 23.41 23.41 23.41 0.1K
12:38 23.38 23.38 23.38 23.38 0.2K
12:39 23.38 23.38 23.38 23.38 0.1K
12:40 23.38 23.38 23.38 23.38 0.2K
12:41 23.39 23.39 23.38 23.38 0.2K
12:42 23.38 23.38 23.38 23.38 0.2K
12:43 23.38 23.38 23.37 23.37 0.3K
12:44 23.37 23.37 23.37 23.37 0.2K
12:45 23.38 23.38 23.38 23.38 0.1K
12:46 23.37 23.37 23.37 23.37 0.1K
12:47 23.37 23.37 23.37 23.37 0.3K
12:48 23.38 23.38 23.38 23.38 0.1K
12:49 23.37 23.39 23.37 23.39 0.2K
12:50 23.37 23.37 23.37 23.37 0.2K
12:51 23.38 23.38 23.37 23.37 0.2K
12:52 23.37 23.37 23.37 23.37 0.1K
12:53 23.37 23.37 23.37 23.37 0.2K
12:54 23.37 23.37 23.37 23.37 0.1K
12:55 23.37 23.37 23.37 23.37 0.1K
12:56 23.37 23.37 23.37 23.37 0.4K
12:57 23.35 23.35 23.35 23.35 0.1K
12:58 23.36 23.36 23.36 23.36 0.1K
12:59 23.36 23.36 23.36 23.36 0.1K
13:00 23.35 23.35 23.35 23.35 0.2K
13:01 23.35 23.35 23.35 23.35 0.1K
13:02 23.35 23.35 23.35 23.35 0.1K
13:03 23.34 23.34 23.34 23.34 0.1K
13:04 23.34 23.34 23.34 23.34 0.3K
13:05 23.34 23.34 23.32 23.32 0.7K
13:06 23.32 23.32 23.32 23.32 0.1K
13:07 23.32 23.32 23.32 23.32 0.1K
13:08 23.32 23.32 23.31 23.31 0.2K
13:09 23.31 23.31 23.31 23.31 0.7K
13:10 23.30 23.30 23.30 23.30 0.5K
13:11 23.30 23.30 23.30 23.30 0.1K
13:12 23.30 23.30 23.30 23.30 0.3K
13:13 23.32 23.32 23.32 23.32 1.7K
13:17 23.31 23.31 23.31 23.31 1.1K
13:21 23.31 23.31 23.30 23.30 0.4K
13:22 23.32 23.32 23.32 23.32 0.1K
13:23 23.30 23.30 23.30 23.30 0.2K
13:24 23.30 23.30 23.30 23.30 0.2K
13:25 23.30 23.30 23.30 23.30 0.2K
13:26 23.30 23.30 23.29 23.29 0.7K
13:27 23.31 23.31 23.30 23.30 0.2K
13:28 23.30 23.30 23.30 23.30 0.1K
13:29 23.31 23.33 23.31 23.33 1.8K
13:32 23.32 23.32 23.32 23.32 0.6K
13:36 23.31 23.31 23.30 23.30 1.4K
13:37 23.30 23.30 23.30 23.30 1.2K
13:39 23.31 23.33 23.31 23.32 1.2K
13:44 23.32 23.32 23.32 23.32 0.1K
13:45 23.32 23.33 23.32 23.33 0.2K
13:46 23.32 23.32 23.32 23.32 0.3K
13:48 23.33 23.33 23.33 23.33 0.1K
13:49 23.32 23.32 23.32 23.32 0.1K
13:50 23.32 23.32 23.32 23.32 0.4K
13:51 23.32 23.34 23.32 23.33 0.7K
13:52 23.32 23.32 23.32 23.32 0.1K
13:53 23.32 23.32 23.32 23.32 0.2K
13:54 23.32 23.32 23.32 23.32 0.1K
13:55 23.31 23.31 23.31 23.31 0.2K
13:56 23.31 23.31 23.31 23.31 0.1K
13:57 23.31 23.31 23.31 23.31 0.2K
13:58 23.31 23.31 23.31 23.31 0.2K
13:59 23.31 23.31 23.31 23.31 0.1K
14:00 23.31 23.31 23.31 23.31 0.2K
14:01 23.31 23.31 23.31 23.31 0.2K
14:02 23.31 23.31 23.31 23.31 0.1K
14:03 23.32 23.32 23.30 23.30 0.2K
14:04 23.30 23.30 23.30 23.30 0.1K
14:05 23.30 23.30 23.30 23.30 0.2K
14:06 23.31 23.31 23.31 23.31 0.1K
14:07 23.31 23.31 23.31 23.31 0.3K
14:08 23.32 23.32 23.32 23.32 0.1K
14:09 23.31 23.31 23.30 23.30 0.2K
14:10 23.30 23.30 23.30 23.30 0.1K
14:11 23.30 23.30 23.30 23.30 0.1K
14:12 23.32 23.32 23.31 23.31 0.2K
14:13 23.31 23.31 23.31 23.31 0.1K
14:14 23.30 23.32 23.30 23.32 0.2K
14:15 23.30 23.30 23.30 23.30 0.2K
14:16 23.30 23.30 23.30 23.30 0.1K
14:17 23.30 23.30 23.30 23.30 0.1K
14:18 23.31 23.32 23.31 23.31 0.3K
14:19 23.32 23.33 23.32 23.33 2.4K
14:20 23.33 23.33 23.33 23.33 0.5K
14:26 23.31 23.31 23.31 23.31 1.1K
14:28 23.30 23.30 23.30 23.30 0.1K
14:29 23.30 23.30 23.30 23.30 0.3K
14:30 23.30 23.30 23.30 23.30 0.2K
14:31 23.29 23.29 23.29 23.29 0.2K
14:32 23.29 23.29 23.29 23.29 0.4K
14:33 23.29 23.29 23.29 23.29 0.2K
14:34 23.29 23.29 23.29 23.29 0.2K
14:35 23.29 23.29 23.29 23.29 0.2K
14:36 23.29 23.29 23.29 23.29 0.3K
14:37 23.29 23.29 23.29 23.29 0.2K
14:38 23.30 23.30 23.30 23.30 0.3K
14:39 23.30 23.30 23.30 23.30 0.1K
14:40 23.30 23.30 23.29 23.29 0.4K
14:41 23.29 23.33 23.29 23.33 3.8K
14:46 23.35 23.37 23.35 23.37 4.4K
14:47 23.39 23.39 23.39 23.39 0.1K
14:49 23.38 23.38 23.38 23.38 0.1K
14:50 23.38 23.38 23.38 23.38 0.2K
14:51 23.38 23.38 23.38 23.38 0.1K
14:53 23.38 23.38 23.38 23.38 0.1K
14:54 23.39 23.39 23.39 23.39 0.1K
14:55 23.36 23.36 23.36 23.36 0.3K
14:56 23.36 23.36 23.36 23.36 0.3K
14:57 23.36 23.36 23.36 23.36 0.3K
14:58 23.36 23.36 23.36 23.36 0.7K
14:59 23.36 23.36 23.36 23.36 0.3K
15:00 23.36 23.38 23.36 23.38 2.3K
15:01 23.39 23.39 23.39 23.39 1.2K
15:03 23.41 23.41 23.41 23.41 0.1K
15:04 23.41 23.41 23.41 23.41 0.1K
15:07 23.41 23.41 23.41 23.41 0.1K
15:10 23.40 23.41 23.39 23.39 0.6K
15:11 23.39 23.39 23.39 23.39 0.4K
15:12 23.39 23.39 23.37 23.37 1.3K
15:13 23.37 23.40 23.37 23.40 3.2K
15:14 23.42 23.42 23.42 23.42 0.2K
15:15 23.42 23.42 23.42 23.42 0.3K
15:20 23.41 23.44 23.41 23.44 0.4K
15:21 23.44 23.44 23.44 23.44 0.1K
15:22 23.44 23.44 23.44 23.44 0.1K
15:23 23.41 23.41 23.41 23.41 0.1K
15:24 23.41 23.41 23.41 23.41 0.4K
15:25 23.42 23.43 23.42 23.42 1.1K
15:26 23.42 23.42 23.42 23.42 0.2K
15:27 23.42 23.43 23.42 23.42 1.2K
15:28 23.41 23.41 23.41 23.41 0.2K
15:29 23.41 23.41 23.41 23.41 0.4K
15:30 23.41 23.42 23.41 23.42 0.5K
15:31 23.43 23.44 23.43 23.44 4.8K
15:37 23.44 23.44 23.44 23.44 0.1K
15:38 23.43 23.43 23.42 23.43 3.0K
15:39 23.42 23.42 23.42 23.42 0.3K
15:40 23.42 23.42 23.42 23.42 1.6K
15:41 23.42 23.43 23.42 23.42 0.4K
15:42 23.42 23.42 23.42 23.42 0.6K
15:43 23.42 23.42 23.42 23.42 0.4K
15:44 23.42 23.42 23.42 23.42 0.6K
15:45 23.42 23.43 23.42 23.43 0.7K
15:46 23.41 23.43 23.41 23.42 6.8K
15:47 23.41 23.41 23.41 23.41 0.1K
15:48 23.41 23.41 23.41 23.41 0.2K
15:49 23.41 23.41 23.40 23.40 0.2K
15:50 23.43 23.43 23.43 23.43 6.0K
15:51 23.44 23.44 23.44 23.44 0.1K
15:54 23.43 23.43 23.43 23.43 1.3K
15:55 23.43 23.44 23.42 23.42 2.9K
15:56 23.41 23.42 23.41 23.42 2.2K
15:57 23.42 23.45 23.42 23.45 6.2K
15:59 23.44 23.45 23.43 23.43 2.0K
16:00 23.44 23.44 23.44 23.44 25.2K
16:01 23.44 23.44 23.44 23.44 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available