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 23.59 23.59 23.59 23.59 0.7K
09:45 23.48 23.48 23.48 23.48 0.1K
09:50 23.50 23.51 23.50 23.51 0.6K
09:52 23.48 23.48 23.46 23.46 1.0K
09:53 23.46 23.46 23.45 23.45 0.8K
09:55 23.45 23.45 23.45 23.45 0.1K
09:56 23.46 23.46 23.46 23.46 0.1K
09:59 23.48 23.48 23.48 23.48 0.2K
10:02 23.47 23.47 23.47 23.47 0.1K
10:03 23.47 23.47 23.46 23.46 0.2K
10:06 23.50 23.50 23.50 23.50 0.4K
10:12 23.50 23.50 23.50 23.50 0.4K
10:19 23.50 23.50 23.50 23.50 0.3K
10:24 23.49 23.49 23.49 23.49 0.1K
10:26 23.48 23.48 23.48 23.48 0.1K
10:27 23.48 23.49 23.48 23.49 0.5K
10:28 23.50 23.50 23.50 23.50 0.1K
10:34 23.50 23.50 23.50 23.50 0.1K
10:36 23.52 23.52 23.52 23.52 0.3K
10:37 23.57 23.58 23.57 23.58 0.3K
10:39 23.55 23.55 23.55 23.55 0.6K
10:51 23.53 23.53 23.53 23.53 0.2K
10:54 23.51 23.51 23.50 23.50 0.2K
10:55 23.49 23.49 23.49 23.49 0.2K
10:57 23.51 23.51 23.51 23.51 0.2K
11:02 23.55 23.59 23.55 23.59 0.6K
11:03 23.59 23.59 23.59 23.59 0.5K
11:08 23.64 23.70 23.64 23.70 4.0K
11:09 23.70 23.71 23.70 23.71 2.1K
11:10 23.74 23.74 23.74 23.74 0.6K
11:11 23.75 23.76 23.74 23.76 0.8K
11:12 23.73 23.74 23.72 23.72 0.8K
11:18 23.71 23.71 23.70 23.70 0.3K
11:22 23.72 23.72 23.72 23.72 0.3K
11:23 23.72 23.72 23.72 23.72 1.5K
11:27 23.69 23.69 23.69 23.69 0.6K
11:31 23.70 23.70 23.70 23.70 0.2K
11:32 23.70 23.70 23.70 23.70 0.3K
11:38 23.72 23.72 23.71 23.71 0.2K
11:40 23.72 23.72 23.69 23.69 1.1K
11:41 23.68 23.68 23.68 23.68 0.5K
11:42 23.69 23.69 23.69 23.69 0.3K
11:43 23.68 23.68 23.66 23.66 0.3K
11:44 23.67 23.67 23.67 23.67 0.3K
11:45 23.66 23.66 23.66 23.66 0.1K
11:48 23.69 23.69 23.69 23.69 0.3K
11:51 23.68 23.68 23.66 23.66 0.4K
12:11 23.69 23.69 23.69 23.69 0.1K
12:12 23.70 23.74 23.70 23.74 1.9K
12:17 23.74 23.75 23.74 23.75 3.3K
12:25 23.72 23.72 23.72 23.72 0.9K
12:28 23.69 23.69 23.68 23.68 0.4K
12:33 23.67 23.67 23.67 23.67 0.4K
12:39 23.66 23.66 23.66 23.66 0.1K
12:40 23.65 23.65 23.64 23.64 1.4K
12:42 23.66 23.66 23.66 23.66 0.4K
12:43 23.67 23.67 23.67 23.67 0.2K
12:44 23.66 23.66 23.66 23.66 0.2K
12:52 23.68 23.69 23.68 23.69 0.3K
12:57 23.72 23.72 23.72 23.72 0.1K
13:00 23.73 23.73 23.72 23.72 0.9K
13:06 23.77 23.77 23.77 23.77 1.0K
13:08 23.74 23.74 23.74 23.74 0.4K
13:13 23.75 23.75 23.75 23.75 0.2K
13:18 23.75 23.75 23.75 23.75 1.0K
13:23 23.76 23.79 23.76 23.77 2.6K
13:26 23.81 23.81 23.80 23.80 2.9K
13:27 23.79 23.79 23.79 23.79 3.3K
13:28 23.79 23.79 23.78 23.78 0.3K
13:37 23.79 23.79 23.79 23.79 0.1K
13:39 23.79 23.79 23.79 23.79 0.1K
13:40 23.79 23.79 23.79 23.79 0.1K
13:41 23.77 23.77 23.77 23.77 1.2K
13:42 23.78 23.78 23.78 23.78 0.1K
13:44 23.79 23.79 23.79 23.79 0.3K
13:46 23.80 23.82 23.80 23.82 2.6K
13:47 23.83 23.83 23.82 23.82 0.3K
13:48 23.81 23.81 23.81 23.81 0.1K
14:04 23.85 23.85 23.85 23.85 1.0K
14:10 23.85 23.85 23.85 23.85 1.2K
14:13 23.85 23.86 23.85 23.85 2.6K
14:14 23.84 23.84 23.84 23.84 0.5K
14:17 23.85 23.86 23.85 23.86 0.6K
14:18 23.85 23.85 23.84 23.84 0.7K
14:19 23.86 23.86 23.86 23.86 0.1K
14:20 23.87 23.87 23.86 23.86 1.2K
14:21 23.84 23.84 23.80 23.82 4.0K
14:23 23.80 23.82 23.80 23.82 1.1K
14:25 23.78 23.78 23.77 23.77 1.0K
14:27 23.76 23.76 23.73 23.73 0.4K
14:31 23.76 23.76 23.76 23.76 0.3K
14:32 23.77 23.77 23.77 23.77 0.1K
14:37 23.78 23.78 23.78 23.78 0.8K
14:38 23.78 23.78 23.78 23.78 0.4K
14:40 23.79 23.80 23.79 23.80 0.3K
14:41 23.80 23.80 23.80 23.80 0.3K
14:44 23.80 23.80 23.79 23.79 0.7K
14:46 23.81 23.81 23.81 23.81 0.2K
14:47 23.81 23.81 23.81 23.81 0.1K
14:48 23.79 23.79 23.79 23.79 0.7K
14:52 23.80 23.82 23.80 23.82 1.8K
14:54 23.83 23.83 23.83 23.83 0.1K
14:56 23.83 23.83 23.83 23.83 0.1K
14:57 23.81 23.81 23.81 23.81 0.5K
15:02 23.82 23.82 23.82 23.82 0.2K
15:03 23.81 23.81 23.81 23.81 0.1K
15:10 23.81 23.81 23.80 23.80 0.7K
15:11 23.82 23.82 23.82 23.82 0.1K
15:16 23.83 23.83 23.83 23.83 2.2K
15:17 23.84 23.84 23.84 23.84 0.2K
15:18 23.85 23.85 23.85 23.85 0.6K
15:23 23.86 23.86 23.85 23.86 0.7K
15:26 23.85 23.85 23.85 23.85 0.1K
15:28 23.85 23.85 23.85 23.85 0.4K
15:31 23.83 23.83 23.83 23.83 0.7K
15:34 23.83 23.83 23.83 23.83 0.1K
15:35 23.84 23.84 23.84 23.84 0.1K
15:36 23.84 23.84 23.82 23.82 0.7K
15:40 23.84 23.84 23.84 23.84 0.1K
15:44 23.83 23.83 23.82 23.82 1.0K
15:45 23.80 23.80 23.80 23.80 7.8K
15:46 23.81 23.81 23.81 23.81 0.3K
15:48 23.81 23.81 23.81 23.81 1.1K
15:49 23.81 23.81 23.79 23.79 0.2K
15:50 23.78 23.78 23.78 23.78 1.2K
15:51 23.78 23.78 23.78 23.78 0.1K
15:52 23.76 23.76 23.76 23.76 0.5K
15:53 23.76 23.76 23.76 23.76 0.6K
15:54 23.75 23.75 23.74 23.74 0.5K
15:55 23.77 23.77 23.75 23.75 1.0K
15:56 23.74 23.75 23.74 23.75 0.3K
15:57 23.73 23.76 23.73 23.76 0.7K
15:58 23.75 23.75 23.74 23.74 0.5K
15:59 23.74 23.76 23.73 23.74 1.2K
16:00 23.75 23.75 23.75 23.75 81.5K
16:01 23.75 23.75 23.75 23.75 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available