Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ENGI4F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 7.84 | -0.13 | -1.63% | 7.92 | 7.92 | 7.80 | 413 |
| Jun 24 2024 | 7.97 | 0.16 | 2.05% | 7.83 | 8.00 | 7.83 | 722 |
| Jun 21 2024 | 7.81 | 0.13 | 1.69% | 7.70 | 7.94 | 7.66 | 469 |
| Jun 20 2024 | 7.68 | 0.01 | 0.13% | 7.69 | 7.79 | 7.66 | 494 |
| Jun 19 2024 | 7.67 | -0.10 | -1.29% | 7.71 | 7.79 | 7.59 | 836 |
| Jun 18 2024 | 7.77 | 0.26 | 3.46% | 7.60 | 7.79 | 7.60 | 610 |
| Jun 17 2024 | 7.51 | -0.18 | -2.34% | 7.71 | 7.97 | 7.51 | 691 |
| Jun 14 2024 | 7.69 | 0.02 | 0.26% | 7.69 | 7.92 | 7.52 | 698 |
| Jun 13 2024 | 7.67 | -0.04 | -0.52% | 7.71 | 7.80 | 7.61 | 543 |
| Jun 12 2024 | 7.71 | -0.09 | -1.15% | 7.82 | 7.99 | 7.69 | 842 |
| Jun 11 2024 | 7.80 | -0.04 | -0.51% | 7.82 | 7.97 | 7.76 | 551 |
| Jun 10 2024 | 7.84 | -0.12 | -1.51% | 7.92 | 8.04 | 7.84 | 469 |
| Jun 07 2024 | 7.96 | -0.15 | -1.85% | 8.11 | 8.18 | 7.94 | 424 |
| Jun 06 2024 | 8.11 | 0.11 | 1.37% | 8.02 | 8.22 | 8.00 | 894 |
| Jun 05 2024 | 8.00 | -0.06 | -0.74% | 8.08 | 8.08 | 7.97 | 332 |
| Jun 04 2024 | 8.06 | -0.06 | -0.74% | 8.00 | 8.15 | 7.96 | 741 |
| Jun 03 2024 | 8.12 | 0.32 | 4.10% | 7.80 | 8.12 | 7.76 | 1,221 |
| May 31 2024 | 7.80 | -0.05 | -0.64% | 7.84 | 7.93 | 7.80 | 646 |
| May 29 2024 | 7.85 | -0.05 | -0.63% | 7.97 | 8.05 | 7.85 | 565 |
| May 28 2024 | 7.90 | -0.01 | -0.13% | 7.93 | 8.09 | 7.89 | 685 |
| May 27 2024 | 7.91 | -0.07 | -0.88% | 7.98 | 8.04 | 7.85 | 929 |
| May 24 2024 | 7.98 | 0.27 | 3.50% | 7.73 | 8.16 | 7.73 | 856 |
| May 23 2024 | 7.71 | -0.16 | -2.03% | 7.84 | 7.88 | 7.67 | 896 |
| May 22 2024 | 7.87 | -0.22 | -2.72% | 8.11 | 8.11 | 7.85 | 1,548 |
| May 21 2024 | 8.09 | 0.05 | 0.62% | 8.04 | 8.10 | 7.98 | 309 |
| May 20 2024 | 8.04 | -0.01 | -0.12% | 8.07 | 8.16 | 7.96 | 606 |
| May 17 2024 | 8.05 | -0.23 | -2.78% | 8.11 | 8.25 | 8.01 | 403 |
| May 16 2024 | 8.28 | 0.09 | 1.10% | 8.21 | 8.38 | 8.01 | 1,057 |
| May 15 2024 | 8.19 | 0.00 | 0.00% | 8.19 | 8.28 | 8.06 | 780 |
| May 14 2024 | 8.19 | 0.11 | 1.36% | 8.10 | 8.19 | 7.93 | 534 |
| May 13 2024 | 8.08 | 0.08 | 1.00% | 8.02 | 8.08 | 7.91 | 611 |
| May 10 2024 | 8.00 | 0.10 | 1.27% | 7.90 | 8.21 | 7.90 | 1,018 |
| May 09 2024 | 7.90 | 0.00 | 0.00% | 7.96 | 8.04 | 7.86 | 857 |
| May 08 2024 | 7.90 | -0.06 | -0.75% | 7.98 | 7.98 | 7.80 | 936 |
| May 07 2024 | 7.96 | 0.06 | 0.76% | 7.98 | 8.03 | 7.88 | 828 |
| May 06 2024 | 7.90 | -0.10 | -1.25% | 8.00 | 8.04 | 7.90 | 741 |
| May 03 2024 | 8.00 | 0.21 | 2.70% | 7.76 | 8.03 | 7.75 | 1,203 |
| May 02 2024 | 7.79 | 0.18 | 2.37% | 7.61 | 7.92 | 7.50 | 1,662 |
| Apr 30 2024 | 7.61 | -0.19 | -2.44% | 7.78 | 7.80 | 7.58 | 1,654 |
| Apr 29 2024 | 7.80 | -0.18 | -2.26% | 7.92 | 8.05 | 7.76 | 1,091 |
| Apr 26 2024 | 7.98 | 0.22 | 2.84% | 7.82 | 8.15 | 7.82 | 828 |
| Apr 25 2024 | 7.76 | -0.04 | -0.51% | 7.78 | 7.84 | 7.75 | 275 |
| Apr 24 2024 | 7.80 | -0.09 | -1.14% | 7.83 | 7.99 | 7.80 | 683 |
| Apr 23 2024 | 7.89 | -0.10 | -1.25% | 8.02 | 8.05 | 7.83 | 482 |
| Apr 22 2024 | 7.99 | 0.17 | 2.17% | 7.91 | 8.15 | 7.70 | 721 |
| Apr 19 2024 | 7.82 | 0.03 | 0.39% | 7.81 | 7.95 | 7.70 | 860 |
| Apr 18 2024 | 7.79 | 0.07 | 0.91% | 7.71 | 7.90 | 7.71 | 598 |
| Apr 17 2024 | 7.72 | -0.18 | -2.28% | 7.97 | 8.01 | 7.71 | 693 |
| Apr 16 2024 | 7.90 | 0.11 | 1.41% | 7.78 | 7.97 | 7.78 | 414 |
| Apr 15 2024 | 7.79 | -0.09 | -1.14% | 7.99 | 7.99 | 7.78 | 1,794 |
| Apr 12 2024 | 7.88 | -0.25 | -3.08% | 8.02 | 8.14 | 7.86 | 1,788 |
| Apr 11 2024 | 8.13 | -0.02 | -0.25% | 8.03 | 8.13 | 7.97 | 1,156 |
| Apr 10 2024 | 8.15 | -0.02 | -0.24% | 8.23 | 8.35 | 8.06 | 720 |
| Apr 09 2024 | 8.17 | 0.10 | 1.24% | 8.11 | 8.25 | 8.08 | 865 |
| Apr 08 2024 | 8.07 | -0.12 | -1.47% | 8.02 | 8.25 | 8.02 | 1,068 |
| Apr 05 2024 | 8.19 | 0.03 | 0.37% | 8.18 | 8.23 | 8.00 | 829 |
| Apr 04 2024 | 8.16 | 0.08 | 0.99% | 8.15 | 8.31 | 8.06 | 650 |
| Apr 03 2024 | 8.08 | 0.04 | 0.50% | 8.17 | 8.20 | 7.95 | 843 |
| Apr 02 2024 | 8.04 | 0.02 | 0.25% | 8.00 | 8.17 | 7.90 | 1,474 |
| Apr 01 2024 | 8.02 | -0.12 | -1.47% | 8.20 | 8.20 | 8.01 | 1,506 |
| Mar 28 2024 | 8.14 | 0.01 | 0.12% | 8.21 | 8.21 | 8.11 | 702 |
