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 23.51 23.51 23.51 23.51 0.8K
09:31 23.50 23.50 23.50 23.50 0.2K
09:32 23.45 23.46 23.40 23.40 2.1K
09:35 23.32 23.32 23.32 23.32 0.2K
09:36 23.32 23.36 23.32 23.36 0.8K
09:38 23.34 23.35 23.34 23.35 1.2K
09:45 23.30 23.30 23.28 23.28 1.3K
09:46 23.24 23.24 23.24 23.24 0.1K
09:47 23.28 23.30 23.28 23.30 1.8K
09:49 23.31 23.31 23.31 23.31 0.1K
09:51 23.32 23.32 23.32 23.32 0.8K
09:52 23.35 23.35 23.35 23.35 0.1K
09:57 23.33 23.33 23.33 23.33 0.1K
10:02 23.33 23.33 23.32 23.32 1.2K
10:03 23.34 23.37 23.34 23.37 1.2K
10:06 23.38 23.39 23.38 23.39 1.2K
10:14 23.46 23.46 23.44 23.44 1.5K
10:15 23.46 23.51 23.46 23.51 1.7K
10:16 23.53 23.53 23.53 23.53 0.2K
10:17 23.54 23.54 23.54 23.54 1.1K
10:18 23.54 23.55 23.54 23.55 0.6K
10:19 23.56 23.57 23.56 23.57 0.6K
10:20 23.57 23.61 23.57 23.61 1.3K
10:23 23.56 23.56 23.56 23.56 0.4K
10:25 23.57 23.58 23.57 23.58 0.3K
10:29 23.57 23.57 23.55 23.57 0.3K
10:30 23.57 23.59 23.57 23.59 2.0K
10:31 23.58 23.59 23.58 23.59 0.2K
10:32 23.59 23.59 23.59 23.59 0.2K
10:34 23.61 23.61 23.61 23.61 0.1K
10:38 23.61 23.65 23.61 23.65 2.8K
10:40 23.69 23.69 23.68 23.68 0.6K
10:42 23.68 23.68 23.68 23.68 0.4K
10:43 23.67 23.67 23.65 23.65 1.4K
10:44 23.65 23.65 23.61 23.61 0.9K
10:46 23.61 23.62 23.61 23.62 2.0K
10:52 23.61 23.61 23.61 23.61 0.4K
10:53 23.62 23.64 23.62 23.64 1.4K
10:58 23.63 23.63 23.63 23.63 0.6K
10:59 23.63 23.63 23.63 23.63 0.2K
11:01 23.64 23.65 23.64 23.65 0.9K
11:05 23.68 23.68 23.68 23.68 0.2K
11:07 23.65 23.65 23.65 23.65 0.3K
11:08 23.65 23.66 23.65 23.66 0.8K
11:12 23.68 23.68 23.68 23.68 1.2K
11:22 23.67 23.67 23.67 23.67 1.0K
11:23 23.65 23.65 23.65 23.65 0.1K
11:24 23.66 23.67 23.65 23.67 0.3K
11:25 23.67 23.67 23.66 23.66 0.2K
11:26 23.66 23.66 23.66 23.66 0.1K
11:27 23.66 23.66 23.66 23.66 0.1K
11:28 23.65 23.68 23.65 23.68 0.2K
11:29 23.66 23.66 23.66 23.66 0.2K
11:30 23.67 23.67 23.67 23.67 0.1K
11:31 23.67 23.67 23.67 23.67 0.2K
11:32 23.67 23.67 23.67 23.67 0.1K
11:33 23.67 23.67 23.67 23.67 0.1K
11:34 23.67 23.67 23.67 23.67 0.2K
11:35 23.67 23.67 23.67 23.67 0.1K
11:36 23.66 23.67 23.65 23.67 0.8K
11:38 23.65 23.65 23.65 23.65 0.3K
11:39 23.65 23.65 23.65 23.65 0.1K
11:40 23.65 23.65 23.65 23.65 0.1K
11:41 23.65 23.65 23.65 23.65 0.3K
11:42 23.65 23.65 23.65 23.65 0.1K
11:43 23.64 23.66 23.64 23.66 0.9K
11:45 23.66 23.66 23.66 23.66 1.3K
11:46 23.67 23.69 23.67 23.69 0.3K
11:55 23.67 23.67 23.67 23.67 0.1K
11:56 23.67 23.67 23.66 23.66 0.3K
11:57 23.66 23.66 23.66 23.66 0.5K
11:58 23.67 23.67 23.67 23.67 0.1K
11:59 23.67 23.67 23.67 23.67 0.4K
12:00 23.67 23.67 23.67 23.67 0.1K
12:01 23.67 23.67 23.67 23.67 0.2K
12:02 23.68 23.70 23.68 23.70 2.1K
12:03 23.69 23.69 23.69 23.69 0.1K
12:05 23.70 23.70 23.70 23.70 0.2K
12:06 23.70 23.71 23.70 23.71 0.5K
12:09 23.69 23.69 23.69 23.69 0.9K
12:12 23.67 23.67 23.67 23.67 2.5K
12:15 23.66 23.66 23.66 23.66 0.2K
12:17 23.67 23.67 23.67 23.67 0.1K
12:18 23.65 23.65 23.65 23.65 0.1K
12:19 23.65 23.65 23.62 23.62 2.9K
12:20 23.60 23.60 23.59 23.59 0.3K
12:21 23.56 23.56 23.56 23.56 0.1K
12:22 23.56 23.56 23.55 23.56 0.4K
12:23 23.56 23.58 23.56 23.58 1.8K
12:25 23.59 23.59 23.59 23.59 0.1K
12:27 23.60 23.62 23.60 23.62 0.2K
12:32 23.61 23.61 23.61 23.61 0.9K
12:33 23.59 23.63 23.59 23.63 2.9K
12:39 23.63 23.63 23.63 23.63 0.4K
12:42 23.64 23.65 23.64 23.65 0.4K
12:45 23.63 23.63 23.61 23.61 0.3K
12:46 23.61 23.61 23.61 23.61 0.4K
12:47 23.61 23.61 23.61 23.61 0.1K
12:48 23.61 23.61 23.61 23.61 0.1K
12:49 23.60 23.60 23.60 23.60 0.3K
12:50 23.61 23.61 23.59 23.59 0.6K
12:51 23.57 23.57 23.57 23.57 0.2K
12:52 23.57 23.64 23.57 23.64 3.9K
12:55 23.61 23.61 23.60 23.60 0.3K
12:56 23.59 23.59 23.59 23.59 0.2K
12:59 23.61 23.61 23.61 23.61 0.9K
13:01 23.63 23.63 23.63 23.63 1.0K
13:02 23.63 23.63 23.63 23.63 0.1K
13:03 23.63 23.63 23.61 23.61 0.6K
13:09 23.62 23.62 23.62 23.62 0.1K
13:10 23.62 23.62 23.62 23.62 0.1K
13:11 23.64 23.64 23.64 23.64 1.9K
13:16 23.65 23.65 23.65 23.65 0.2K
13:19 23.64 23.64 23.64 23.64 0.1K
13:20 23.63 23.63 23.61 23.62 3.0K
13:21 23.62 23.62 23.61 23.61 0.4K
13:22 23.61 23.61 23.60 23.60 0.9K
13:23 23.61 23.61 23.60 23.60 0.3K
13:24 23.60 23.60 23.60 23.60 0.1K
13:25 23.61 23.62 23.61 23.62 2.1K
13:26 23.61 23.61 23.61 23.61 0.2K
13:30 23.63 23.63 23.63 23.63 0.6K
13:31 23.61 23.62 23.61 23.62 0.3K
13:32 23.63 23.63 23.63 23.63 0.1K
13:33 23.60 23.60 23.59 23.59 1.3K
13:36 23.59 23.59 23.59 23.59 0.4K
13:37 23.59 23.59 23.59 23.59 0.3K
13:38 23.58 23.58 23.57 23.57 0.4K
13:39 23.57 23.57 23.55 23.55 0.5K
13:40 23.55 23.55 23.55 23.55 0.2K
13:41 23.55 23.55 23.55 23.55 0.2K
13:42 23.56 23.56 23.55 23.55 0.3K
13:43 23.54 23.54 23.51 23.51 1.4K
13:44 23.51 23.51 23.51 23.51 0.2K
13:45 23.51 23.51 23.51 23.51 0.2K
13:46 23.51 23.53 23.51 23.53 2.8K
13:47 23.54 23.54 23.52 23.52 0.5K
13:52 23.56 23.56 23.56 23.56 0.1K
13:53 23.53 23.53 23.53 23.53 0.1K
13:56 23.52 23.52 23.52 23.52 0.2K
13:57 23.52 23.52 23.52 23.52 0.2K
13:58 23.52 23.52 23.52 23.52 0.2K
13:59 23.52 23.52 23.51 23.51 0.4K
14:00 23.51 23.51 23.51 23.51 0.2K
14:01 23.51 23.51 23.51 23.51 0.2K
14:02 23.51 23.56 23.51 23.56 2.4K
14:03 23.57 23.57 23.57 23.57 1.4K
14:08 23.59 23.59 23.59 23.59 0.5K
14:11 23.56 23.56 23.56 23.56 0.3K
14:14 23.56 23.56 23.56 23.56 0.1K
14:15 23.56 23.56 23.56 23.56 0.3K
14:16 23.55 23.55 23.55 23.55 0.7K
14:17 23.55 23.55 23.54 23.54 0.4K
14:18 23.54 23.54 23.54 23.54 0.2K
14:19 23.52 23.52 23.52 23.52 0.1K
14:20 23.51 23.51 23.51 23.51 0.2K
14:21 23.51 23.51 23.51 23.51 1.1K
14:24 23.50 23.51 23.50 23.51 0.2K
14:25 23.52 23.52 23.51 23.51 0.2K
14:26 23.51 23.51 23.50 23.51 0.4K
14:27 23.50 23.50 23.50 23.50 0.2K
14:28 23.50 23.50 23.50 23.50 0.1K
14:29 23.50 23.50 23.50 23.50 0.2K
14:30 23.50 23.50 23.50 23.50 0.7K
14:31 23.50 23.50 23.49 23.49 1.0K
14:32 23.47 23.47 23.47 23.47 0.2K
14:33 23.47 23.47 23.45 23.45 0.6K
14:34 23.45 23.47 23.45 23.47 2.2K
14:39 23.49 23.49 23.49 23.49 0.1K
14:43 23.49 23.50 23.49 23.50 2.0K
14:51 23.49 23.49 23.49 23.49 0.4K
14:52 23.49 23.49 23.49 23.49 0.3K
14:53 23.49 23.49 23.49 23.49 0.2K
14:54 23.49 23.49 23.49 23.49 0.2K
14:55 23.50 23.50 23.49 23.49 0.3K
14:56 23.50 23.50 23.50 23.50 0.2K
14:57 23.51 23.53 23.51 23.53 1.8K
15:03 23.51 23.51 23.51 23.51 0.2K
15:04 23.50 23.50 23.50 23.50 0.1K
15:05 23.50 23.50 23.50 23.50 0.3K
15:06 23.50 23.50 23.49 23.49 1.6K
15:07 23.48 23.48 23.48 23.48 0.2K
15:09 23.48 23.48 23.48 23.48 0.2K
15:10 23.48 23.50 23.48 23.50 1.3K
15:11 23.49 23.49 23.49 23.49 0.1K
15:14 23.50 23.50 23.50 23.50 2.0K
15:17 23.50 23.50 23.50 23.50 0.1K
15:20 23.50 23.50 23.50 23.50 0.9K
15:22 23.49 23.49 23.49 23.49 0.1K
15:23 23.49 23.49 23.49 23.49 0.4K
15:24 23.49 23.49 23.48 23.48 0.2K
15:25 23.48 23.48 23.48 23.48 0.3K
15:26 23.48 23.48 23.48 23.48 0.2K
15:27 23.48 23.48 23.48 23.48 0.4K
15:28 23.48 23.48 23.48 23.48 0.3K
15:29 23.48 23.48 23.47 23.47 3.2K
15:30 23.46 23.46 23.46 23.46 0.2K
15:31 23.46 23.46 23.46 23.46 1.0K
15:32 23.45 23.45 23.43 23.43 0.8K
15:33 23.43 23.43 23.43 23.43 0.2K
15:34 23.42 23.42 23.42 23.42 0.1K
15:35 23.42 23.42 23.42 23.42 0.4K
15:36 23.44 23.44 23.42 23.42 0.4K
15:37 23.42 23.42 23.42 23.42 0.4K
15:38 23.42 23.42 23.41 23.41 0.3K
15:39 23.41 23.46 23.40 23.46 5.9K
15:40 23.47 23.47 23.46 23.46 0.3K
15:43 23.44 23.44 23.44 23.44 0.9K
15:45 23.45 23.45 23.45 23.45 1.7K
15:46 23.44 23.44 23.44 23.44 0.8K
15:47 23.44 23.44 23.44 23.44 0.1K
15:48 23.44 23.46 23.44 23.46 4.3K
15:49 23.46 23.49 23.46 23.49 2.4K
15:50 23.48 23.48 23.45 23.45 2.4K
15:53 23.47 23.47 23.47 23.47 1.4K
15:54 23.46 23.46 23.46 23.46 0.1K
15:55 23.45 23.45 23.44 23.44 2.1K
15:56 23.43 23.44 23.43 23.44 0.3K
15:57 23.44 23.45 23.43 23.43 2.5K
15:58 23.43 23.44 23.42 23.42 3.3K
15:59 23.42 23.44 23.41 23.43 2.7K
16:00 23.43 23.43 23.43 23.43 16.7K
16:01 23.43 23.43 23.43 23.43 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available