Enghouse Systems

ENGH
🏛️ canada →
20.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.72 21.72 21.72 21.72 1.2K
09:36 21.73 21.73 21.73 21.73 0.1K
09:40 21.73 21.73 21.73 21.73 0.2K
09:41 21.72 21.72 21.72 21.72 0.1K
09:42 21.68 21.68 21.68 21.68 0.1K
09:43 21.65 21.66 21.65 21.66 0.6K
09:44 21.66 21.67 21.64 21.67 1.8K
09:45 21.63 21.63 21.63 21.63 0.1K
09:46 21.63 21.67 21.63 21.67 5.8K
09:47 21.67 21.67 21.67 21.67 0.7K
09:48 21.66 21.66 21.66 21.66 0.1K
09:51 21.69 21.70 21.69 21.70 0.3K
10:00 21.65 21.65 21.57 21.57 2.8K
10:01 21.57 21.57 21.57 21.57 1.5K
10:04 21.51 21.51 21.51 21.51 2.4K
10:06 21.54 21.58 21.54 21.58 1.1K
10:08 21.53 21.53 21.53 21.53 0.2K
10:09 21.53 21.54 21.53 21.54 0.2K
10:14 21.51 21.51 21.51 21.51 0.1K
10:15 21.50 21.50 21.50 21.50 0.6K
10:17 21.48 21.48 21.48 21.48 0.4K
10:20 21.47 21.47 21.47 21.47 0.9K
10:21 21.47 21.47 21.46 21.46 0.4K
10:22 21.47 21.51 21.47 21.51 1.2K
10:28 21.50 21.52 21.50 21.52 0.9K
10:33 21.50 21.50 21.50 21.50 1.0K
10:36 21.51 21.51 21.51 21.51 0.3K
10:38 21.52 21.52 21.52 21.52 0.3K
10:43 21.51 21.51 21.51 21.51 0.2K
10:44 21.52 21.52 21.52 21.52 0.1K
10:46 21.52 21.55 21.52 21.55 1.4K
10:49 21.53 21.53 21.53 21.53 3.6K
10:51 21.50 21.50 21.50 21.50 0.5K
11:00 21.50 21.50 21.50 21.50 0.1K
11:02 21.50 21.50 21.50 21.50 0.1K
11:04 21.50 21.50 21.50 21.50 0.9K
11:06 21.49 21.49 21.49 21.49 1.2K
11:09 21.50 21.50 21.45 21.45 1.0K
11:23 21.45 21.45 21.45 21.45 0.1K
11:24 21.42 21.42 21.42 21.42 0.2K
11:26 21.44 21.44 21.44 21.44 0.8K
11:33 21.44 21.44 21.44 21.44 0.1K
11:35 21.43 21.43 21.43 21.43 0.1K
11:39 21.41 21.41 21.41 21.41 1.4K
11:40 21.40 21.40 21.40 21.40 0.2K
11:45 21.40 21.40 21.40 21.40 0.2K
11:49 21.40 21.40 21.40 21.40 0.9K
11:50 21.40 21.40 21.40 21.40 0.1K
11:54 21.40 21.40 21.40 21.40 0.1K
11:56 21.41 21.42 21.41 21.42 1.2K
12:00 21.42 21.42 21.41 21.41 0.3K
12:04 21.40 21.40 21.40 21.40 2.0K
12:07 21.40 21.40 21.40 21.40 3.4K
12:08 21.40 21.40 21.40 21.40 3.2K
12:09 21.40 21.40 21.37 21.37 7.0K
12:10 21.39 21.40 21.39 21.40 2.0K
12:11 21.40 21.42 21.40 21.42 1.0K
12:12 21.43 21.44 21.43 21.44 0.7K
12:15 21.43 21.43 21.43 21.43 0.1K
12:17 21.44 21.44 21.44 21.44 0.3K
12:18 21.42 21.42 21.42 21.42 0.1K
12:19 21.43 21.44 21.43 21.44 0.6K
12:21 21.44 21.44 21.44 21.44 0.1K
12:22 21.43 21.43 21.43 21.43 0.6K
12:24 21.43 21.43 21.43 21.43 0.3K
12:29 21.43 21.43 21.43 21.43 1.3K
12:30 21.43 21.43 21.43 21.43 0.2K
12:32 21.44 21.44 21.44 21.44 0.1K
12:35 21.48 21.48 21.48 21.48 1.0K
12:36 21.48 21.48 21.48 21.48 0.1K
12:37 21.47 21.48 21.47 21.48 0.2K
12:38 21.48 21.49 21.48 21.49 0.7K
12:39 21.48 21.48 21.48 21.48 0.1K
12:40 21.48 21.48 21.48 21.48 1.0K
12:42 21.49 21.49 21.49 21.49 0.3K
12:46 21.49 21.52 21.49 21.52 0.7K
12:49 21.52 21.52 21.52 21.52 0.1K
12:54 21.53 21.53 21.52 21.52 0.3K
12:56 21.51 21.51 21.51 21.51 2.0K
12:59 21.52 21.53 21.52 21.53 0.8K
13:00 21.53 21.53 21.53 21.53 0.2K
13:01 21.50 21.50 21.50 21.50 0.9K
13:03 21.51 21.51 21.51 21.51 0.3K
13:05 21.51 21.52 21.51 21.52 0.6K
13:11 21.52 21.53 21.52 21.53 1.3K
13:12 21.53 21.53 21.49 21.49 0.5K
13:13 21.48 21.48 21.48 21.48 0.2K
13:14 21.47 21.47 21.47 21.47 1.1K
13:16 21.43 21.43 21.40 21.40 0.9K
13:18 21.38 21.38 21.38 21.38 0.1K
13:20 21.37 21.37 21.37 21.37 0.1K
13:21 21.38 21.38 21.38 21.38 0.1K
13:22 21.36 21.36 21.36 21.36 0.1K
13:25 21.36 21.36 21.36 21.36 1.6K
13:27 21.35 21.35 21.35 21.35 0.6K
13:28 21.36 21.36 21.36 21.36 0.1K
13:30 21.33 21.33 21.33 21.33 0.8K
13:31 21.32 21.32 21.32 21.32 0.1K
13:35 21.32 21.32 21.32 21.32 0.6K
13:46 21.30 21.30 21.30 21.30 2.2K
13:47 21.28 21.28 21.28 21.28 0.3K
13:48 21.29 21.30 21.29 21.30 1.4K
13:49 21.31 21.31 21.31 21.31 0.1K
13:50 21.31 21.32 21.31 21.32 0.8K
13:57 21.31 21.31 21.30 21.30 0.4K
13:58 21.32 21.34 21.32 21.34 0.4K
14:03 21.32 21.32 21.32 21.32 0.1K
14:05 21.30 21.30 21.30 21.30 0.8K
14:07 21.31 21.31 21.31 21.31 0.4K
14:10 21.30 21.30 21.30 21.30 0.4K
14:11 21.29 21.29 21.29 21.29 0.2K
14:13 21.30 21.30 21.30 21.30 0.1K
14:23 21.31 21.31 21.31 21.31 1.2K
14:25 21.29 21.29 21.29 21.29 1.7K
14:34 21.30 21.31 21.30 21.31 0.8K
14:36 21.32 21.32 21.32 21.32 0.2K
14:38 21.32 21.32 21.32 21.32 0.1K
14:40 21.30 21.30 21.30 21.30 1.3K
14:41 21.30 21.31 21.30 21.31 0.2K
14:45 21.30 21.30 21.30 21.30 0.8K
14:46 21.28 21.28 21.28 21.28 0.1K
14:48 21.28 21.28 21.28 21.28 0.4K
14:49 21.28 21.28 21.28 21.28 0.1K
14:51 21.26 21.26 21.26 21.26 0.4K
14:53 21.26 21.26 21.26 21.26 0.6K
14:56 21.27 21.28 21.26 21.26 1.4K
14:58 21.25 21.25 21.25 21.25 0.1K
15:03 21.27 21.27 21.27 21.27 0.6K
15:04 21.27 21.27 21.24 21.25 3.0K
15:05 21.25 21.25 21.25 21.25 0.3K
15:06 21.24 21.25 21.24 21.25 0.9K
15:07 21.26 21.26 21.25 21.25 2.1K
15:13 21.25 21.25 21.25 21.25 0.3K
15:14 21.25 21.25 21.24 21.24 0.8K
15:15 21.23 21.23 21.23 21.23 0.1K
15:19 21.23 21.23 21.23 21.23 0.1K
15:21 21.23 21.23 21.18 21.18 6.4K
15:23 21.20 21.20 21.20 21.20 0.1K
15:27 21.19 21.19 21.17 21.17 0.2K
15:29 21.18 21.18 21.16 21.16 1.4K
15:30 21.17 21.17 21.17 21.17 0.1K
15:31 21.15 21.15 21.15 21.15 0.4K
15:35 21.15 21.15 21.15 21.15 0.5K
15:37 21.13 21.13 21.12 21.12 0.3K
15:39 21.12 21.12 21.12 21.12 0.1K
15:40 21.12 21.14 21.12 21.12 1.5K
15:41 21.12 21.12 21.12 21.12 0.1K
15:42 21.12 21.12 21.12 21.12 0.2K
15:44 21.12 21.12 21.12 21.12 0.2K
15:45 21.12 21.12 21.12 21.12 0.1K
15:46 21.12 21.12 21.12 21.12 0.1K
15:47 21.12 21.12 21.11 21.12 1.5K
15:48 21.12 21.12 21.10 21.10 0.3K
15:49 21.10 21.10 21.10 21.10 0.4K
15:50 21.08 21.10 21.08 21.08 1.6K
15:51 21.11 21.11 21.11 21.11 3.0K
15:52 21.11 21.11 21.11 21.11 0.1K
15:53 21.11 21.12 21.11 21.12 0.9K
15:54 21.13 21.14 21.13 21.14 0.2K
15:55 21.13 21.13 21.12 21.12 1.4K
15:57 21.10 21.10 21.10 21.10 0.4K
15:58 21.13 21.13 21.11 21.11 0.8K
15:59 21.11 21.12 21.11 21.11 1.6K
16:00 21.10 21.10 21.10 21.10 9.8K
16:01 21.10 21.10 21.10 21.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available