Enghouse Systems Ltd

ENGH
🏛️ 加拿大 →
20.80
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 35.97 36.23 35.81 35.97 0.0M
2022-12-29 35.44 36.13 35.26 35.99 0.1M
2022-12-28 34.54 35.49 34.54 35.37 0.0M
2022-12-23 35.39 35.84 34.80 34.86 0.0M
2022-12-22 35.44 35.82 34.99 35.78 0.1M
2022-12-21 34.92 35.84 34.85 35.68 0.1M
2022-12-20 34.66 35.13 34.00 34.90 0.1M
2022-12-19 35.01 35.91 34.60 34.60 0.2M
2022-12-16 33.77 35.25 33.49 35.00 0.2M
2022-12-15 31.90 32.43 31.06 31.95 0.1M
2022-12-14 33.73 33.75 31.92 31.96 0.1M
2022-12-13 34.68 35.32 33.66 33.75 0.2M
2022-12-12 32.22 34.53 32.22 34.27 0.1M
2022-12-09 31.64 32.41 31.40 32.27 0.1M
2022-12-08 31.50 31.70 31.14 31.50 0.1M
2022-12-07 31.24 31.72 31.24 31.51 0.0M
2022-12-06 31.35 31.53 31.00 31.30 0.1M
2022-12-05 31.52 31.59 31.10 31.37 0.0M
2022-12-02 31.21 31.76 30.84 31.63 0.1M
2022-12-01 31.32 32.08 31.32 31.54 0.1M
2022-11-30 30.48 31.22 30.40 31.10 0.1M
2022-11-29 30.13 30.38 29.84 30.35 0.0M
2022-11-28 30.21 30.48 29.93 30.12 0.0M
2022-11-25 30.23 30.41 29.84 30.18 0.0M
2022-11-24 29.61 30.17 29.52 30.12 0.0M
2022-11-23 29.28 29.71 29.21 29.50 0.2M
2022-11-22 29.35 29.47 28.88 29.25 0.1M
2022-11-21 29.10 29.57 28.95 29.35 0.0M
2022-11-18 29.50 29.50 29.00 29.21 0.1M
2022-11-17 29.40 29.65 29.20 29.23 0.1M
2022-11-16 29.95 30.00 29.56 29.69 0.1M
2022-11-15 30.51 30.78 29.95 29.95 0.1M
2022-11-14 31.00 31.00 30.36 30.40 0.1M
2022-11-11 30.40 31.26 30.39 31.20 0.0M
2022-11-10 30.07 31.30 30.00 30.51 0.1M
2022-11-09 29.92 29.92 29.10 29.10 0.1M
2022-11-08 28.62 29.95 28.62 29.85 0.0M
2022-11-07 29.29 29.38 28.42 28.44 0.0M
2022-11-04 29.89 30.04 28.60 29.29 0.1M
2022-11-03 29.69 29.84 29.36 29.63 0.1M
2022-11-02 29.94 30.17 29.55 29.65 0.0M
2022-11-01 30.45 30.82 29.89 29.99 0.0M
2022-10-31 29.96 30.62 29.96 30.29 0.1M
2022-10-28 29.41 30.25 29.41 30.14 0.0M
2022-10-27 29.94 29.96 29.31 29.44 0.0M
2022-10-26 29.64 30.20 29.64 29.91 0.1M
2022-10-25 29.14 29.65 29.13 29.56 0.0M
2022-10-24 29.33 29.35 28.81 29.13 0.1M
2022-10-21 28.76 29.47 28.63 29.15 0.1M
2022-10-20 28.62 29.13 28.62 28.71 0.1M
2022-10-19 28.88 28.88 28.35 28.77 0.0M
2022-10-18 29.07 29.40 28.79 28.93 0.0M
2022-10-17 28.84 29.42 28.51 28.72 0.1M
2022-10-14 28.47 28.85 28.36 28.39 0.0M
2022-10-13 28.10 28.77 27.83 28.46 0.1M
2022-10-12 27.76 28.48 27.76 28.39 0.0M
2022-10-11 27.98 28.27 27.30 27.88 0.1M
2022-10-07 28.89 29.16 28.48 28.64 0.1M
2022-10-06 29.24 29.58 28.97 29.14 0.0M
2022-10-05 29.22 29.30 28.62 29.30 0.0M
2022-10-04 29.44 29.82 29.29 29.33 0.0M
2022-10-03 28.93 29.41 28.58 29.27 0.1M
2022-09-30 28.63 29.13 28.39 29.00 0.1M
2022-09-29 28.53 28.81 28.51 28.63 0.0M
2022-09-28 28.72 29.11 28.58 28.95 0.0M
2022-09-27 29.00 29.15 28.54 28.67 0.0M
2022-09-26 28.45 29.19 28.45 28.80 0.1M
2022-09-23 28.76 28.99 28.42 28.53 0.0M
2022-09-22 29.00 29.28 28.72 29.03 0.0M
2022-09-21 29.48 29.77 29.06 29.09 0.1M
2022-09-20 29.27 29.58 29.12 29.46 0.0M
2022-09-19 29.22 29.67 29.22 29.52 0.0M
2022-09-16 29.55 29.88 29.28 29.88 0.1M
2022-09-15 30.17 30.40 29.71 29.94 0.1M
2022-09-14 29.83 30.41 29.55 30.41 0.0M
2022-09-13 30.02 30.44 29.61 29.97 0.1M
2022-09-12 29.20 30.72 28.68 30.72 0.1M
2022-09-09 30.81 30.88 29.54 29.61 0.2M
2022-09-08 32.23 33.00 32.08 32.88 0.1M
2022-09-07 31.70 32.26 31.62 32.25 0.1M
2022-09-06 32.10 32.11 31.61 31.65 0.1M
2022-09-02 31.85 32.25 31.51 32.07 0.1M
2022-09-01 31.93 32.19 31.23 31.59 0.1M
2022-08-31 32.13 32.50 31.96 32.06 0.1M
2022-08-30 31.81 32.25 31.51 32.13 0.1M
2022-08-29 32.20 32.20 31.77 31.89 0.1M
2022-08-26 32.79 33.05 32.30 32.33 0.1M
2022-08-25 33.00 33.16 32.63 32.80 0.0M
2022-08-24 32.90 33.13 32.59 32.97 0.1M
2022-08-23 32.71 33.13 32.60 32.98 0.0M
2022-08-22 32.81 32.90 32.24 32.68 0.1M
2022-08-19 32.78 33.00 32.62 32.81 0.0M
2022-08-18 33.12 33.46 32.96 33.00 0.1M
2022-08-17 32.87 33.17 32.70 33.15 0.1M
2022-08-16 32.73 33.10 32.40 33.05 0.0M
2022-08-15 33.00 33.26 32.45 32.98 0.1M
2022-08-12 33.24 33.24 32.75 32.90 0.1M
2022-08-11 33.50 33.84 32.82 33.00 0.1M
2022-08-10 33.23 33.40 32.91 33.30 0.1M
2022-08-09 33.30 33.30 32.69 32.81 0.0M
2022-08-08 33.49 33.82 33.01 33.38 0.0M
2022-08-05 32.93 33.34 32.77 33.24 0.0M
2022-08-04 33.12 33.51 32.95 33.19 0.0M
2022-08-03 32.47 33.23 32.44 33.10 0.1M
2022-08-02 32.41 32.64 32.16 32.47 0.1M
2022-07-29 32.22 32.80 32.05 32.80 0.1M
2022-07-28 31.74 32.25 31.63 32.22 0.0M
2022-07-27 31.60 31.94 31.17 31.74 0.1M
2022-07-26 31.29 31.63 31.23 31.40 0.1M
2022-07-25 31.47 31.60 31.22 31.52 0.1M
2022-07-22 31.55 31.58 31.20 31.41 0.1M
2022-07-21 31.20 31.65 31.04 31.57 0.1M
2022-07-20 30.15 31.24 30.14 31.24 0.1M
2022-07-19 30.00 30.36 29.75 30.14 0.1M
2022-07-18 29.51 29.94 29.39 29.87 0.1M
2022-07-15 29.14 29.88 28.90 29.37 0.0M
2022-07-14 29.26 29.53 28.47 28.99 0.1M
2022-07-13 29.06 29.52 28.71 29.52 0.1M
2022-07-12 29.95 30.20 29.10 29.26 0.1M
2022-07-11 30.51 30.53 29.48 29.88 0.1M
2022-07-08 30.53 30.82 30.30 30.67 0.1M
2022-07-07 29.73 30.65 29.50 30.53 0.1M
2022-07-06 29.64 30.28 29.35 29.75 0.1M
2022-07-05 28.68 29.60 28.38 29.53 0.1M
2022-07-04 28.81 28.97 28.34 28.68 0.1M
2022-06-30 28.59 28.73 27.76 28.43 0.1M
2022-06-29 28.90 29.02 28.46 28.80 0.1M
2022-06-28 28.69 29.00 28.43 28.91 0.1M
2022-06-27 29.20 29.20 28.14 28.46 0.1M
2022-06-24 28.06 29.06 28.03 29.06 0.1M
2022-06-23 27.02 28.37 27.00 27.87 0.1M
2022-06-22 26.58 27.43 26.37 27.02 0.1M
2022-06-21 26.56 27.19 26.50 26.80 0.1M
2022-06-20 26.38 26.95 26.38 26.72 0.0M
2022-06-17 26.48 26.59 25.77 26.37 0.3M
2022-06-16 24.78 26.31 24.78 26.03 0.2M
2022-06-15 25.01 25.48 24.97 25.26 0.1M
2022-06-14 24.78 25.12 24.55 24.76 0.2M
2022-06-13 24.28 24.85 23.96 24.72 0.2M
2022-06-10 24.50 25.34 24.00 24.84 0.4M
2022-06-09 26.72 26.72 24.76 24.85 0.7M
2022-06-08 30.00 30.00 27.00 27.14 0.7M
2022-06-07 33.30 34.05 33.26 33.83 0.1M
2022-06-06 33.73 34.34 33.31 33.35 0.1M
2022-06-03 34.00 34.17 33.39 33.72 0.1M
2022-06-02 33.46 34.65 33.46 34.54 0.1M
2022-06-01 33.99 34.31 33.41 33.68 0.1M
2022-05-31 34.48 34.48 33.35 33.82 0.1M
2022-05-30 33.97 34.61 33.97 34.25 0.0M
2022-05-27 33.35 34.14 33.35 33.89 0.0M
2022-05-26 32.83 33.47 32.83 33.21 0.0M
2022-05-25 32.70 33.17 32.45 32.79 0.1M
2022-05-24 33.75 33.92 32.55 32.66 0.0M
2022-05-20 34.13 34.43 33.28 33.92 0.0M
2022-05-19 32.99 34.25 32.99 33.79 0.1M
2022-05-18 33.24 33.65 32.65 33.33 0.0M
2022-05-17 32.48 33.60 32.44 33.55 0.2M
2022-05-16 32.37 32.48 31.79 32.37 0.1M
2022-05-13 31.97 33.00 31.90 32.58 0.1M
2022-05-12 31.54 32.60 31.40 31.58 0.1M
2022-05-11 32.34 32.37 31.46 31.81 0.2M
2022-05-10 32.80 33.00 31.90 32.34 0.2M
2022-05-09 32.62 32.99 32.00 32.56 0.2M
2022-05-06 33.15 33.16 32.50 32.91 0.1M
2022-05-05 35.81 35.81 32.82 33.27 0.1M
2022-05-04 35.48 36.21 34.62 36.11 0.1M
2022-05-03 35.22 35.70 35.02 35.35 0.1M
2022-05-02 36.10 36.15 34.74 35.15 0.1M
2022-04-29 36.06 36.16 35.70 36.13 0.2M
2022-04-28 35.50 36.92 35.39 36.21 0.1M
2022-04-27 35.00 35.72 34.73 35.13 0.1M
2022-04-26 36.27 36.27 34.85 34.93 0.1M
2022-04-25 35.40 36.79 35.15 36.23 0.1M
2022-04-22 35.63 35.93 35.29 35.42 0.1M
2022-04-21 36.51 36.65 35.28 35.55 0.1M
2022-04-20 37.10 37.10 36.10 36.36 0.1M
2022-04-19 36.10 37.17 36.00 37.00 0.1M
2022-04-18 37.23 37.23 35.75 36.13 0.1M
2022-04-14 39.32 39.32 37.29 37.29 0.1M
2022-04-13 39.33 39.71 39.18 39.30 0.1M
2022-04-12 39.35 40.11 39.28 39.33 0.1M
2022-04-11 39.21 39.78 39.15 39.39 0.1M
2022-04-08 39.84 39.84 38.88 39.38 0.1M
2022-04-07 39.70 40.32 39.53 39.98 0.1M
2022-04-06 39.50 39.82 38.99 39.70 0.1M
2022-04-05 40.08 40.11 39.45 39.76 0.1M
2022-04-04 40.09 40.54 39.70 40.06 0.0M
2022-04-01 39.73 39.99 39.53 39.99 0.1M
2022-03-31 40.28 40.28 39.52 39.52 0.1M
2022-03-30 39.83 41.05 39.70 40.24 0.1M
2022-03-29 40.20 40.85 39.92 40.00 0.2M
2022-03-28 39.50 40.10 39.34 39.88 0.1M
2022-03-25 40.22 40.38 39.39 39.71 0.1M
2022-03-24 39.83 40.21 39.28 39.94 0.1M
2022-03-23 40.13 40.62 39.76 39.83 0.1M
2022-03-22 40.10 41.05 40.09 40.48 0.1M
2022-03-21 39.99 40.52 39.22 40.30 0.1M
2022-03-18 40.21 40.88 39.78 40.02 0.2M
2022-03-17 40.41 41.25 39.92 40.25 0.2M
2022-03-16 38.16 41.14 38.16 40.87 0.2M
2022-03-15 39.73 39.89 37.75 38.09 0.2M
2022-03-14 38.91 39.78 38.91 39.50 0.1M
2022-03-11 40.07 40.07 38.98 39.00 0.1M
2022-03-10 38.50 39.58 37.85 39.51 0.2M
2022-03-09 37.23 38.87 36.58 38.67 0.1M
2022-03-08 34.84 37.34 34.65 36.50 0.2M
2022-03-07 34.49 35.62 34.21 34.65 0.2M
2022-03-04 39.19 39.19 34.43 34.71 0.4M
2022-03-03 41.08 41.08 39.54 39.94 0.1M
2022-03-02 40.84 41.10 40.65 40.93 0.1M
2022-03-01 41.30 41.68 40.62 40.84 0.1M
2022-02-28 41.55 41.97 40.98 41.39 0.1M
2022-02-25 41.64 41.64 40.88 41.37 0.0M
2022-02-24 39.95 41.73 39.46 41.71 0.1M
2022-02-23 40.97 41.40 40.36 40.37 0.1M
2022-02-22 40.31 41.00 40.18 40.86 0.1M
2022-02-18 40.90 41.48 40.14 40.62 0.2M
2022-02-17 41.34 41.40 40.88 41.00 0.1M
2022-02-16 41.70 41.89 40.86 41.52 0.1M
2022-02-15 41.92 42.29 41.40 42.11 0.1M
2022-02-14 41.49 42.35 41.35 41.53 0.1M
2022-02-11 42.77 43.04 41.29 41.52 0.2M
2022-02-10 43.09 43.32 42.13 42.27 0.2M
2022-02-09 43.45 44.00 43.20 43.77 0.1M
2022-02-08 42.08 43.18 41.82 43.00 0.2M
2022-02-07 42.24 42.90 42.10 42.15 0.1M
2022-02-04 41.62 42.40 41.50 42.20 0.3M
2022-02-03 43.29 43.48 41.39 41.45 0.1M
2022-02-02 44.67 44.98 43.61 43.70 0.1M
2022-02-01 44.99 44.99 44.11 44.33 0.2M
2022-01-31 43.20 44.81 43.03 44.78 0.2M
2022-01-28 42.29 43.29 42.29 43.00 0.2M
2022-01-27 43.01 43.47 42.21 42.28 0.1M
2022-01-26 42.40 43.75 42.24 42.68 0.2M
2022-01-25 42.45 43.53 41.86 41.94 0.2M
2022-01-24 44.00 44.10 42.17 43.94 0.1M
2022-01-21 44.36 44.97 44.28 44.48 0.1M
2022-01-20 45.20 46.12 44.71 44.77 0.1M
2022-01-19 45.91 46.29 44.94 44.94 0.1M
2022-01-18 46.08 46.60 45.56 45.96 0.1M
2022-01-17 46.34 46.68 46.07 46.51 0.1M
2022-01-14 45.00 46.49 44.95 46.34 0.2M
2022-01-13 44.25 45.56 44.25 45.25 0.1M
2022-01-12 44.19 45.12 44.03 44.26 0.1M
2022-01-11 43.49 43.95 43.07 43.81 0.2M
2022-01-10 43.09 44.29 42.30 43.28 0.2M
2022-01-07 44.89 44.94 43.64 44.29 0.1M
2022-01-06 45.00 45.50 44.26 44.88 0.1M
2022-01-05 45.68 46.03 45.11 45.39 0.2M
2022-01-04 48.32 48.51 45.16 45.86 0.1M