Enghouse Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 29.260 | 30.050 | 29.260 | 30.010 | 26.856 | 29,460 |
| 2024-08-22 | 30.080 | 30.080 | 29.450 | 29.520 | 26.417 | 24,836 |
| 2024-08-21 | 30.000 | 30.120 | 29.550 | 30.010 | 26.856 | 57,081 |
| 2024-08-20 | 30.010 | 30.150 | 29.870 | 29.870 | 26.730 | 20,824 |
| 2024-08-19 | 30.190 | 30.240 | 29.840 | 30.080 | 26.918 | 67,594 |
| 2024-08-16 | 28.880 | 30.500 | 28.880 | 30.140 | 26.972 | 131,433 |
| 2024-08-15 | 29.060 | 29.530 | 29.060 | 29.300 | 25.988 | 73,544 |
| 2024-08-14 | 29.040 | 29.190 | 28.890 | 29.090 | 25.801 | 81,293 |
| 2024-08-13 | 28.880 | 29.050 | 28.700 | 29.000 | 25.722 | 42,692 |
| 2024-08-12 | 28.960 | 29.050 | 28.600 | 28.710 | 25.464 | 43,751 |
| 2024-08-09 | 29.980 | 29.980 | 28.850 | 28.960 | 25.686 | 57,126 |
| 2024-08-08 | 29.420 | 30.100 | 29.270 | 30.040 | 26.644 | 92,926 |
| 2024-08-07 | 29.360 | 29.680 | 28.860 | 29.090 | 25.801 | 60,768 |
| 2024-08-06 | 29.750 | 29.810 | 29.250 | 29.290 | 25.979 | 68,033 |
| 2024-08-02 | 30.080 | 30.550 | 29.970 | 30.120 | 26.715 | 101,659 |
| 2024-08-01 | 30.830 | 30.830 | 30.300 | 30.430 | 26.990 | 72,971 |
| 2024-07-31 | 30.360 | 30.820 | 30.330 | 30.730 | 27.256 | 66,687 |
| 2024-07-30 | 30.140 | 30.710 | 30.120 | 30.120 | 26.715 | 57,572 |
| 2024-07-29 | 30.400 | 30.500 | 29.960 | 30.110 | 26.706 | 51,702 |
| 2024-07-26 | 30.590 | 30.590 | 30.140 | 30.230 | 26.813 | 40,221 |
| 2024-07-25 | 30.300 | 30.550 | 30.050 | 30.200 | 26.786 | 51,567 |
| 2024-07-24 | 30.560 | 30.780 | 29.990 | 30.120 | 26.715 | 63,965 |
| 2024-07-23 | 30.500 | 30.990 | 30.360 | 30.600 | 27.141 | 104,101 |
| 2024-07-22 | 30.830 | 30.830 | 30.250 | 30.550 | 27.096 | 88,579 |
| 2024-07-19 | 30.230 | 30.750 | 29.880 | 30.350 | 26.919 | 108,063 |
| 2024-07-18 | 31.000 | 31.000 | 30.120 | 30.260 | 26.839 | 59,312 |
| 2024-07-17 | 31.370 | 31.500 | 30.870 | 31.000 | 27.495 | 117,037 |
| 2024-07-16 | 31.540 | 31.685 | 31.280 | 31.530 | 27.966 | 64,971 |
| 2024-07-15 | 31.970 | 31.970 | 31.230 | 31.390 | 27.841 | 61,963 |
| 2024-07-12 | 31.990 | 31.990 | 31.400 | 31.600 | 28.028 | 65,254 |
| 2024-07-11 | 31.400 | 31.710 | 31.250 | 31.600 | 28.028 | 123,621 |
| 2024-07-10 | 31.010 | 31.040 | 30.250 | 31.030 | 27.522 | 51,843 |
| 2024-07-09 | 30.990 | 31.170 | 30.480 | 30.760 | 27.283 | 62,151 |
| 2024-07-08 | 30.810 | 30.950 | 30.320 | 30.910 | 27.416 | 81,070 |
| 2024-07-05 | 31.050 | 31.050 | 30.500 | 30.680 | 27.212 | 45,842 |
| 2024-07-04 | 30.890 | 31.060 | 30.640 | 30.870 | 27.380 | 20,295 |
| 2024-07-03 | 30.710 | 30.940 | 30.370 | 30.460 | 27.017 | 43,556 |
| 2024-07-02 | 30.150 | 30.590 | 29.730 | 30.560 | 27.105 | 81,329 |
| 2024-06-28 | 30.260 | 30.550 | 30.050 | 30.170 | 26.759 | 54,148 |
| 2024-06-27 | 29.680 | 30.180 | 29.680 | 30.030 | 26.635 | 66,077 |
| 2024-06-26 | 30.000 | 30.070 | 29.625 | 29.820 | 26.449 | 56,708 |
| 2024-06-25 | 29.900 | 30.070 | 29.680 | 29.970 | 26.582 | 68,955 |
| 2024-06-24 | 29.840 | 29.990 | 29.450 | 29.680 | 26.325 | 31,494 |
| 2024-06-21 | 29.790 | 29.800 | 29.400 | 29.730 | 26.369 | 63,861 |
| 2024-06-20 | 29.550 | 30.080 | 29.320 | 29.680 | 26.325 | 84,386 |
| 2024-06-19 | 29.800 | 29.800 | 29.300 | 29.490 | 26.156 | 33,294 |
| 2024-06-18 | 30.430 | 30.440 | 29.620 | 29.990 | 26.600 | 69,625 |
| 2024-06-17 | 30.170 | 30.510 | 29.940 | 30.360 | 26.928 | 92,150 |
| 2024-06-14 | 31.170 | 31.170 | 30.200 | 30.460 | 27.017 | 115,436 |
| 2024-06-13 | 30.710 | 31.370 | 30.590 | 31.180 | 27.655 | 101,226 |
| 2024-06-12 | 30.970 | 31.420 | 30.250 | 30.760 | 27.283 | 151,533 |
| 2024-06-11 | 29.700 | 30.695 | 29.700 | 30.540 | 27.087 | 208,317 |
| 2024-06-10 | 29.210 | 29.580 | 29.040 | 29.180 | 25.881 | 44,636 |
| 2024-06-07 | 28.790 | 29.220 | 28.790 | 29.010 | 25.730 | 36,093 |
| 2024-06-06 | 29.010 | 29.390 | 28.500 | 28.930 | 25.659 | 59,257 |
| 2024-06-05 | 29.010 | 29.680 | 28.540 | 28.930 | 25.659 | 98,028 |
| 2024-06-04 | 27.580 | 29.050 | 27.420 | 28.970 | 25.695 | 107,320 |
| 2024-06-03 | 27.510 | 27.640 | 27.030 | 27.500 | 24.391 | 75,225 |
| 2024-05-31 | 27.980 | 27.980 | 27.000 | 27.340 | 24.249 | 140,511 |
| 2024-05-30 | 28.360 | 28.360 | 27.650 | 27.670 | 24.542 | 84,097 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.3100 CAD |
| 2026-05-15 | 0.3100 CAD |
| 2026-02-13 | 0.3000 CAD |
| 2025-11-14 | 0.3000 CAD |
| 2025-08-15 | 0.3000 CAD |
| 2025-05-16 | 0.3000 CAD |
| 2025-02-14 | 0.2600 CAD |
| 2024-11-15 | 0.2600 CAD |
| 2024-08-16 | 0.2600 CAD |
| 2024-05-16 | 0.2600 CAD |
| 2024-02-14 | 0.2200 CAD |
| 2023-11-15 | 0.2200 CAD |
| 2023-08-16 | 0.2200 CAD |
| 2023-05-16 | 0.2200 CAD |
| 2023-02-13 | 0.1850 CAD |
| 2022-11-15 | 0.1850 CAD |
| 2022-08-16 | 0.1850 CAD |
| 2022-05-16 | 0.1850 CAD |
| 2022-02-11 | 0.1600 CAD |
| 2021-11-15 | 0.1600 CAD |
| 2021-08-16 | 0.1600 CAD |
| 2021-05-14 | 0.1600 CAD |
| 2021-02-11 | 0.1350 CAD |
| 2021-01-14 | 1.5000 CAD |
| 2020-11-13 | 0.1350 CAD |
| 2020-08-14 | 0.1350 CAD |
| 2020-05-14 | 0.1350 CAD |
| 2020-02-13 | 0.1100 CAD |
| 2019-11-14 | 0.1100 CAD |
| 2019-08-15 | 0.1100 CAD |
| 2019-05-16 | 0.1100 CAD |
| 2019-02-13 | 0.0900 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.