Enghouse Systems

ENGH
🏛️ canada →
20.96
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.79 23.79 23.72 23.72 0.7K
09:39 23.77 23.77 23.71 23.71 0.8K
09:41 23.71 23.71 23.71 23.71 0.3K
09:42 23.74 23.74 23.74 23.74 0.1K
09:51 23.70 23.71 23.69 23.69 0.7K
09:52 23.70 23.71 23.70 23.71 0.4K
09:58 23.72 23.75 23.72 23.75 0.6K
09:59 23.74 23.74 23.74 23.74 0.1K
10:01 23.77 23.77 23.77 23.77 0.1K
10:03 23.78 23.78 23.78 23.78 0.2K
10:05 23.79 23.79 23.79 23.79 0.1K
10:10 23.81 23.81 23.81 23.81 0.1K
10:21 23.81 23.81 23.80 23.80 0.5K
10:27 23.81 23.81 23.81 23.81 0.2K
10:31 23.83 23.83 23.83 23.83 0.8K
10:33 23.81 23.81 23.80 23.80 1.3K
10:40 23.75 23.76 23.75 23.76 0.5K
10:41 23.77 23.77 23.77 23.77 0.2K
10:44 23.77 23.77 23.77 23.77 0.1K
10:46 23.77 23.77 23.77 23.77 0.4K
10:47 23.76 23.80 23.76 23.80 0.5K
10:59 23.77 23.77 23.76 23.76 0.7K
11:01 23.76 23.76 23.76 23.76 0.1K
11:02 23.78 23.79 23.78 23.79 0.5K
11:03 23.78 23.78 23.78 23.78 0.1K
11:06 23.78 23.78 23.78 23.78 0.4K
11:10 23.77 23.79 23.77 23.79 0.2K
11:21 23.76 23.76 23.76 23.76 0.2K
11:25 23.75 23.75 23.75 23.75 0.4K
11:27 23.74 23.74 23.74 23.74 0.2K
11:29 23.74 23.74 23.74 23.74 0.2K
11:30 23.75 23.75 23.75 23.75 0.1K
11:31 23.78 23.79 23.78 23.79 1.4K
11:33 23.77 23.77 23.77 23.77 0.2K
11:34 23.71 23.71 23.60 23.60 4.9K
11:35 23.62 23.63 23.62 23.63 0.8K
11:37 23.62 23.62 23.61 23.61 2.3K
11:44 23.63 23.63 23.63 23.63 0.2K
11:45 23.64 23.64 23.64 23.64 0.1K
11:46 23.63 23.64 23.63 23.64 0.4K
11:47 23.64 23.64 23.64 23.64 1.4K
11:48 23.65 23.66 23.65 23.66 8.7K
11:49 23.65 23.65 23.65 23.65 0.7K
11:50 23.68 23.68 23.68 23.68 0.1K
11:51 23.68 23.68 23.68 23.68 0.1K
11:52 23.72 23.72 23.72 23.72 0.1K
11:53 23.72 23.72 23.72 23.72 0.2K
11:54 23.72 23.72 23.72 23.72 0.2K
11:57 23.74 23.74 23.74 23.74 0.5K
12:00 23.74 23.74 23.74 23.74 0.1K
12:02 23.71 23.71 23.69 23.70 3.7K
12:07 23.72 23.73 23.72 23.73 0.7K
12:09 23.71 23.71 23.71 23.71 0.1K
12:18 23.70 23.70 23.70 23.70 0.8K
12:20 23.70 23.70 23.69 23.69 0.6K
12:22 23.69 23.69 23.69 23.69 0.5K
12:23 23.69 23.69 23.69 23.69 0.1K
12:26 23.70 23.70 23.70 23.70 0.5K
12:27 23.70 23.70 23.70 23.70 0.6K
12:38 23.70 23.70 23.70 23.70 0.2K
12:44 23.70 23.70 23.70 23.70 0.1K
12:46 23.70 23.70 23.70 23.70 0.1K
12:48 23.69 23.69 23.69 23.69 1.2K
12:49 23.69 23.69 23.69 23.69 0.2K
12:51 23.69 23.70 23.69 23.70 2.4K
12:58 23.68 23.68 23.68 23.68 1.1K
12:59 23.70 23.70 23.70 23.70 0.6K
13:03 23.69 23.69 23.69 23.69 0.2K
13:07 23.70 23.70 23.70 23.70 0.1K
13:09 23.71 23.71 23.71 23.71 0.5K
13:10 23.70 23.70 23.70 23.70 0.2K
13:12 23.69 23.69 23.69 23.69 0.2K
13:21 23.68 23.68 23.68 23.68 0.3K
13:27 23.68 23.69 23.68 23.69 1.1K
13:33 23.70 23.70 23.70 23.70 0.8K
13:49 23.71 23.75 23.71 23.75 1.3K
13:50 23.76 23.76 23.74 23.74 0.2K
13:51 23.74 23.74 23.74 23.74 1.1K
13:52 23.75 23.75 23.75 23.75 0.4K
13:53 23.76 23.76 23.76 23.76 0.2K
13:58 23.76 23.76 23.76 23.76 0.3K
13:59 23.84 23.84 23.84 23.84 1.8K
14:02 23.86 23.86 23.86 23.86 0.2K
14:05 23.82 23.82 23.81 23.81 1.1K
14:06 23.80 23.80 23.80 23.80 0.2K
14:07 23.80 23.80 23.80 23.80 0.4K
14:22 23.79 23.79 23.79 23.79 0.1K
14:24 23.81 23.81 23.81 23.81 0.1K
14:33 23.80 23.80 23.80 23.80 0.3K
14:34 23.80 23.80 23.80 23.80 0.2K
14:36 23.79 23.79 23.79 23.79 1.4K
14:38 23.79 23.79 23.79 23.79 0.6K
14:39 23.78 23.78 23.77 23.77 1.2K
14:40 23.76 23.76 23.76 23.76 0.2K
14:44 23.78 23.78 23.78 23.78 0.1K
14:45 23.78 23.78 23.78 23.78 0.1K
14:47 23.78 23.78 23.78 23.78 0.8K
14:48 23.78 23.79 23.78 23.79 0.2K
14:50 23.80 23.80 23.80 23.80 0.1K
14:53 23.78 23.78 23.77 23.77 1.3K
14:56 23.77 23.77 23.77 23.77 0.5K
15:01 23.76 23.76 23.76 23.76 0.1K
15:02 23.79 23.79 23.79 23.79 1.0K
15:04 23.80 23.80 23.79 23.80 0.3K
15:05 23.78 23.80 23.78 23.80 0.6K
15:06 23.80 23.80 23.80 23.80 0.2K
15:07 23.80 23.80 23.80 23.80 0.1K
15:08 23.80 23.80 23.80 23.80 0.3K
15:12 23.80 23.80 23.77 23.77 2.5K
15:13 23.78 23.78 23.78 23.78 0.2K
15:14 23.77 23.77 23.77 23.77 0.3K
15:18 23.78 23.78 23.78 23.78 0.3K
15:19 23.78 23.78 23.78 23.78 0.3K
15:25 23.78 23.78 23.76 23.76 0.9K
15:28 23.78 23.78 23.78 23.78 0.4K
15:29 23.79 23.79 23.79 23.79 0.3K
15:32 23.79 23.79 23.79 23.79 0.1K
15:34 23.80 23.80 23.80 23.80 0.2K
15:35 23.81 23.81 23.78 23.80 4.5K
15:37 23.79 23.79 23.79 23.79 0.6K
15:39 23.80 23.80 23.80 23.80 0.2K
15:42 23.77 23.77 23.77 23.77 1.8K
15:47 23.77 23.77 23.76 23.76 2.0K
15:48 23.76 23.76 23.76 23.76 0.1K
15:50 23.76 23.77 23.74 23.74 3.5K
15:51 23.76 23.76 23.76 23.76 1.1K
15:52 23.75 23.76 23.75 23.76 0.4K
15:53 23.75 23.75 23.75 23.75 0.3K
15:54 23.75 23.76 23.75 23.75 1.5K
15:55 23.75 23.77 23.75 23.77 3.0K
15:57 23.78 23.80 23.78 23.80 1.0K
15:58 23.79 23.79 23.78 23.79 0.6K
15:59 23.78 23.80 23.78 23.80 5.3K
16:00 23.79 23.79 23.79 23.79 78.8K
16:01 23.79 23.79 23.79 23.79 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available