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
2025-09-29 20.92 20.92 20.71 20.80 0.1M
2025-09-26 20.99 20.99 20.72 20.74 0.1M
2025-09-25 21.19 21.19 20.57 20.94 0.3M
2025-09-24 21.00 21.36 20.92 21.22 0.2M
2025-09-23 21.72 21.73 21.08 21.10 0.1M
2025-09-22 21.29 21.83 21.29 21.79 0.1M
2025-09-19 21.18 21.38 21.00 21.36 1.3M
2025-09-18 21.03 21.14 20.91 21.14 0.1M
2025-09-17 21.04 21.21 20.85 20.93 0.2M
2025-09-16 20.96 21.02 20.82 20.97 0.2M
2025-09-15 21.00 21.00 20.84 21.00 0.3M
2025-09-12 20.92 21.03 20.81 20.96 0.1M
2025-09-11 20.80 20.91 20.70 20.89 0.2M
2025-09-10 20.93 20.97 20.74 20.88 0.3M
2025-09-09 20.85 21.15 20.82 20.90 0.2M
2025-09-08 20.95 21.10 20.79 20.91 0.3M
2025-09-05 21.31 21.62 20.44 20.95 0.8M
2025-09-04 22.69 22.89 22.43 22.84 0.1M
2025-09-03 22.52 22.70 22.37 22.46 0.1M
2025-09-02 22.73 22.85 22.35 22.44 0.1M
2025-08-29 22.69 22.89 22.64 22.87 0.1M
2025-08-28 22.76 22.96 22.60 22.71 0.1M
2025-08-27 22.55 22.75 22.55 22.70 0.1M
2025-08-26 22.61 22.68 22.48 22.55 0.1M
2025-08-25 22.77 22.77 22.48 22.61 0.3M
2025-08-22 22.38 22.82 22.38 22.78 0.2M
2025-08-21 22.21 22.54 22.21 22.41 0.1M
2025-08-20 22.23 22.40 22.18 22.29 0.1M
2025-08-19 22.30 22.55 22.19 22.30 0.1M
2025-08-18 22.20 22.37 22.11 22.35 0.2M
2025-08-15 22.24 22.30 22.09 22.17 0.2M
2025-08-14 22.43 22.48 22.22 22.36 0.2M
2025-08-13 22.46 22.55 22.37 22.46 0.1M
2025-08-12 22.24 22.45 22.13 22.33 0.1M
2025-08-11 22.66 22.66 22.09 22.11 0.2M
2025-08-08 22.28 22.60 22.28 22.54 0.1M
2025-08-07 22.76 22.80 22.22 22.27 0.2M
2025-08-06 22.75 22.85 22.62 22.71 0.1M
2025-08-05 22.74 22.94 22.51 22.79 0.2M
2025-08-01 22.91 22.99 22.63 22.75 0.1M
2025-07-31 23.39 23.39 22.94 22.95 0.1M
2025-07-30 23.49 23.56 23.15 23.26 0.1M
2025-07-29 23.70 23.70 23.39 23.51 0.1M
2025-07-28 23.78 23.78 23.50 23.52 0.1M
2025-07-25 23.62 23.84 23.54 23.78 0.1M
2025-07-24 23.85 23.85 23.50 23.56 0.1M
2025-07-23 23.79 23.86 23.60 23.79 0.2M
2025-07-22 23.59 23.87 23.45 23.75 0.2M
2025-07-21 23.48 23.70 23.39 23.49 0.1M
2025-07-18 23.61 23.66 23.44 23.45 0.1M
2025-07-17 23.55 23.76 23.50 23.74 0.1M
2025-07-16 23.35 23.56 23.31 23.47 0.2M
2025-07-15 23.27 23.65 23.22 23.40 0.1M
2025-07-14 23.06 23.39 23.06 23.16 0.1M
2025-07-11 23.92 23.92 22.94 22.97 0.4M
2025-07-10 23.71 24.15 23.59 23.96 0.2M
2025-07-09 23.76 23.99 23.61 23.62 0.1M
2025-07-08 23.80 24.08 23.49 23.80 0.3M
2025-07-07 23.51 23.71 23.24 23.43 0.2M
2025-07-04 23.57 23.59 23.38 23.57 0.0M
2025-07-03 23.44 23.58 23.24 23.44 0.2M
2025-07-02 23.24 23.45 23.10 23.44 0.2M
2025-06-30 23.03 23.45 22.98 23.37 0.1M
2025-06-27 22.91 23.29 22.89 23.00 0.2M
2025-06-26 23.03 23.05 22.79 22.98 0.2M
2025-06-25 22.96 23.23 22.84 23.05 0.2M
2025-06-24 22.84 22.97 22.61 22.85 0.1M
2025-06-23 22.80 23.07 22.63 22.64 0.2M
2025-06-20 22.88 22.95 22.75 22.81 0.2M
2025-06-19 22.69 22.95 22.68 22.92 0.0M
2025-06-18 22.63 22.91 22.63 22.69 0.1M
2025-06-17 22.80 23.03 22.61 22.62 0.1M
2025-06-16 22.75 22.92 22.69 22.73 0.2M
2025-06-13 23.06 23.20 22.71 22.72 0.2M
2025-06-12 22.96 23.16 22.90 23.04 0.2M
2025-06-11 23.04 23.15 22.98 22.98 0.3M
2025-06-10 23.18 23.65 22.91 23.06 0.4M
2025-06-09 23.94 23.94 23.08 23.18 0.4M
2025-06-06 25.00 25.11 22.61 23.87 0.8M
2025-06-05 26.90 26.90 26.25 26.30 0.2M
2025-06-04 26.99 27.13 26.61 26.76 0.1M
2025-06-03 26.89 27.00 26.57 26.85 0.1M
2025-06-02 26.38 26.85 26.20 26.75 0.1M
2025-05-30 26.41 26.67 26.18 26.39 0.1M
2025-05-29 26.88 26.90 26.43 26.48 0.0M
2025-05-28 26.66 27.00 26.52 26.62 0.1M
2025-05-27 26.44 27.14 26.44 26.59 0.1M
2025-05-26 26.30 26.68 26.20 26.66 0.0M
2025-05-23 26.02 26.45 26.02 26.20 0.1M
2025-05-22 26.36 26.36 25.95 26.15 0.1M
2025-05-21 26.40 26.59 26.30 26.35 0.0M
2025-05-20 26.75 26.75 26.43 26.47 0.1M
2025-05-16 26.71 26.82 26.46 26.66 0.1M
2025-05-15 27.09 27.15 26.63 26.95 0.1M
2025-05-14 26.31 27.41 26.03 27.03 0.2M
2025-05-13 26.04 26.50 25.93 26.37 0.1M
2025-05-12 26.37 26.37 25.89 25.95 0.1M
2025-05-09 26.33 26.33 25.66 25.73 0.1M
2025-05-08 25.86 26.37 25.73 26.21 0.1M
2025-05-07 25.58 25.91 25.58 25.86 0.0M
2025-05-06 25.32 25.74 25.19 25.69 0.1M
2025-05-05 25.18 25.65 25.04 25.33 0.1M
2025-05-02 25.22 25.43 25.14 25.20 0.0M
2025-05-01 25.11 25.32 24.92 25.03 0.0M
2025-04-30 25.25 25.27 24.76 25.05 0.1M
2025-04-29 24.90 25.38 24.77 25.35 0.1M
2025-04-28 24.95 25.13 24.75 24.96 0.1M
2025-04-25 24.79 25.16 24.51 24.85 0.1M
2025-04-24 24.66 24.96 24.66 24.84 0.1M
2025-04-23 24.87 25.22 24.50 24.75 0.1M
2025-04-22 24.66 24.92 24.18 24.51 0.1M
2025-04-21 24.25 24.43 24.01 24.36 0.0M
2025-04-17 24.81 24.81 24.33 24.37 0.1M
2025-04-16 24.43 24.88 24.43 24.81 0.1M
2025-04-15 24.20 24.53 24.11 24.52 0.1M
2025-04-14 24.42 24.59 23.90 24.07 0.1M
2025-04-11 23.59 24.04 23.56 23.90 0.0M
2025-04-10 24.46 24.46 23.35 23.60 0.1M
2025-04-09 22.96 24.76 22.72 24.75 0.2M
2025-04-08 23.58 23.75 22.92 23.08 0.1M
2025-04-07 23.43 24.01 22.76 23.19 0.2M
2025-04-04 24.65 24.80 23.75 24.02 0.2M
2025-04-03 25.39 25.47 24.65 24.66 0.1M
2025-04-02 25.30 25.99 25.30 25.71 0.1M
2025-04-01 25.67 25.86 25.21 25.74 0.1M
2025-03-31 25.09 25.96 24.98 25.67 0.2M
2025-03-28 25.99 26.53 25.16 25.35 0.3M
2025-03-27 27.11 27.24 26.38 26.42 0.1M
2025-03-26 27.18 27.70 27.11 27.11 0.1M
2025-03-25 26.50 27.44 26.44 27.37 0.1M
2025-03-24 26.57 26.70 26.48 26.57 0.0M
2025-03-21 26.20 26.50 26.10 26.46 0.3M
2025-03-20 26.04 26.66 26.04 26.34 0.1M
2025-03-19 26.19 26.48 26.14 26.32 0.1M
2025-03-18 26.05 26.40 25.81 26.17 0.1M
2025-03-17 26.11 26.24 25.81 26.11 0.0M
2025-03-14 25.99 26.25 25.87 26.11 0.1M
2025-03-13 25.91 26.00 25.42 25.78 0.1M
2025-03-12 25.80 26.58 25.74 26.08 0.2M
2025-03-11 25.30 26.73 25.30 25.44 0.2M
2025-03-10 26.64 26.64 26.22 26.42 0.2M
2025-03-07 26.36 26.74 26.35 26.70 0.1M
2025-03-06 26.15 26.45 26.11 26.35 0.1M
2025-03-05 25.94 26.35 25.94 26.28 0.1M
2025-03-04 25.17 25.97 25.11 25.92 0.1M
2025-03-03 25.28 25.70 25.28 25.66 0.1M
2025-02-28 26.01 26.02 25.12 25.42 0.2M
2025-02-27 26.68 26.71 26.02 26.04 0.1M
2025-02-26 26.41 27.04 26.41 26.58 0.1M
2025-02-25 26.10 26.53 25.87 26.32 0.1M
2025-02-24 26.34 26.47 26.06 26.28 0.0M
2025-02-21 26.55 26.64 26.30 26.37 0.1M
2025-02-20 26.71 26.75 26.50 26.53 0.1M
2025-02-19 26.83 27.09 26.70 26.79 0.1M
2025-02-18 27.22 27.26 26.83 26.86 0.1M
2025-02-14 27.21 27.36 27.07 27.09 0.0M
2025-02-13 27.61 27.68 27.24 27.35 0.1M
2025-02-12 27.55 27.66 27.35 27.48 0.0M
2025-02-11 28.23 28.23 27.69 27.70 0.1M
2025-02-10 27.92 28.53 27.92 28.27 0.1M
2025-02-07 27.78 28.00 27.65 27.81 0.1M
2025-02-06 27.83 28.01 27.67 27.79 0.0M
2025-02-05 27.51 28.08 27.50 28.03 0.0M
2025-02-04 27.59 27.65 27.31 27.54 0.1M
2025-02-03 27.30 27.98 26.75 27.62 0.1M
2025-01-31 27.86 27.90 27.35 27.59 0.3M
2025-01-30 27.71 28.15 27.67 27.67 0.1M
2025-01-29 27.66 27.99 27.37 27.58 0.1M
2025-01-28 27.83 28.10 27.73 28.02 0.1M
2025-01-27 27.47 27.91 27.41 27.59 0.1M
2025-01-24 27.82 27.91 27.58 27.63 0.1M
2025-01-23 27.66 28.15 27.66 27.82 0.1M
2025-01-22 27.37 27.94 27.34 27.88 0.1M
2025-01-21 27.22 27.45 27.02 27.37 0.1M
2025-01-20 27.09 27.33 27.04 27.28 0.1M
2025-01-17 26.87 27.23 26.76 27.12 0.1M
2025-01-16 26.59 26.99 26.59 26.89 0.1M
2025-01-15 26.27 26.88 26.27 26.75 0.1M
2025-01-14 26.64 26.75 26.03 26.13 0.1M
2025-01-13 26.46 26.72 26.23 26.65 0.1M
2025-01-10 27.00 27.00 26.50 26.72 0.1M
2025-01-09 27.16 27.30 26.99 27.11 0.0M
2025-01-08 26.90 27.23 26.45 27.23 0.2M
2025-01-07 27.69 27.70 26.70 26.78 0.2M
2025-01-06 27.80 28.09 27.48 27.58 0.1M
2025-01-03 27.18 27.69 27.12 27.53 0.1M
2025-01-02 27.10 27.33 26.93 27.06 0.1M