Enghouse Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 28.770 | 28.770 | 28.400 | 28.440 | 25.225 | 31,206 |
| 2024-05-28 | 28.780 | 28.890 | 28.430 | 28.850 | 25.589 | 59,641 |
| 2024-05-27 | 28.800 | 29.250 | 28.680 | 28.780 | 25.526 | 26,004 |
| 2024-05-24 | 28.860 | 29.000 | 28.780 | 28.800 | 25.544 | 32,962 |
| 2024-05-23 | 29.230 | 29.360 | 28.840 | 28.930 | 25.659 | 42,486 |
| 2024-05-22 | 29.180 | 29.550 | 28.950 | 29.220 | 25.917 | 48,979 |
| 2024-05-21 | 29.000 | 29.390 | 28.900 | 29.190 | 25.890 | 55,985 |
| 2024-05-17 | 29.640 | 29.640 | 28.930 | 28.980 | 25.704 | 62,768 |
| 2024-05-16 | 29.680 | 29.830 | 29.400 | 29.640 | 26.289 | 48,658 |
| 2024-05-15 | 30.000 | 30.010 | 29.490 | 29.700 | 26.112 | 80,972 |
| 2024-05-14 | 30.110 | 30.140 | 29.920 | 29.980 | 26.358 | 43,119 |
| 2024-05-13 | 30.100 | 30.210 | 29.780 | 29.900 | 26.288 | 45,775 |
| 2024-05-10 | 30.060 | 30.620 | 29.980 | 29.980 | 26.358 | 26,923 |
| 2024-05-09 | 30.310 | 30.380 | 29.670 | 30.130 | 26.490 | 67,853 |
| 2024-05-08 | 30.050 | 30.600 | 29.800 | 30.600 | 26.903 | 64,602 |
| 2024-05-07 | 30.240 | 30.340 | 29.960 | 30.070 | 26.437 | 41,171 |
| 2024-05-06 | 30.230 | 30.300 | 30.050 | 30.250 | 26.595 | 24,883 |
| 2024-05-03 | 30.490 | 30.490 | 29.780 | 30.020 | 26.393 | 53,186 |
| 2024-05-02 | 30.010 | 30.055 | 29.330 | 29.350 | 25.804 | 127,086 |
| 2024-05-01 | 29.880 | 30.300 | 29.540 | 30.000 | 26.376 | 33,571 |
| 2024-04-30 | 30.250 | 30.250 | 29.550 | 29.810 | 26.209 | 44,735 |
| 2024-04-29 | 30.110 | 30.300 | 29.920 | 30.180 | 26.534 | 66,445 |
| 2024-04-26 | 30.130 | 30.650 | 29.790 | 29.930 | 26.314 | 62,424 |
| 2024-04-25 | 30.050 | 30.200 | 29.700 | 29.980 | 26.358 | 43,157 |
| 2024-04-24 | 30.810 | 30.920 | 30.330 | 30.330 | 26.666 | 15,840 |
| 2024-04-23 | 30.450 | 31.150 | 30.400 | 30.800 | 27.079 | 60,284 |
| 2024-04-22 | 30.420 | 30.730 | 30.130 | 30.400 | 26.727 | 46,750 |
| 2024-04-19 | 30.340 | 30.630 | 30.110 | 30.510 | 26.824 | 98,487 |
| 2024-04-18 | 30.290 | 30.620 | 29.800 | 30.210 | 26.560 | 48,063 |
| 2024-04-17 | 29.940 | 30.530 | 29.860 | 30.460 | 26.780 | 97,959 |
| 2024-04-16 | 29.000 | 29.820 | 28.700 | 29.820 | 26.217 | 88,043 |
| 2024-04-15 | 30.000 | 30.020 | 29.070 | 29.580 | 26.006 | 53,046 |
| 2024-04-12 | 29.990 | 30.250 | 29.790 | 29.880 | 26.270 | 32,930 |
| 2024-04-11 | 30.010 | 30.530 | 29.880 | 30.220 | 26.569 | 52,610 |
| 2024-04-10 | 29.620 | 30.150 | 29.500 | 29.960 | 26.340 | 40,114 |
| 2024-04-09 | 29.990 | 30.060 | 29.470 | 30.000 | 26.376 | 63,439 |
| 2024-04-08 | 30.270 | 30.270 | 29.710 | 29.800 | 26.200 | 67,306 |
| 2024-04-05 | 30.050 | 30.500 | 30.050 | 30.220 | 26.569 | 40,127 |
| 2024-04-04 | 30.140 | 30.540 | 29.890 | 30.210 | 26.560 | 66,135 |
| 2024-04-03 | 29.830 | 30.480 | 29.790 | 30.060 | 26.428 | 58,336 |
| 2024-04-02 | 29.900 | 29.900 | 29.340 | 29.810 | 26.209 | 49,987 |
| 2024-04-01 | 30.790 | 30.850 | 29.920 | 29.960 | 26.340 | 65,223 |
| 2024-03-28 | 30.800 | 30.810 | 30.180 | 30.530 | 26.842 | 151,012 |
| 2024-03-27 | 31.300 | 31.470 | 30.580 | 30.680 | 26.973 | 68,412 |
| 2024-03-26 | 30.830 | 31.300 | 30.640 | 31.010 | 27.264 | 91,513 |
| 2024-03-25 | 31.260 | 31.260 | 30.620 | 30.680 | 26.973 | 65,518 |
| 2024-03-22 | 31.720 | 31.720 | 31.470 | 31.570 | 27.756 | 69,039 |
| 2024-03-21 | 32.100 | 32.150 | 31.470 | 31.510 | 27.703 | 67,163 |
| 2024-03-20 | 31.260 | 32.150 | 31.100 | 32.060 | 28.187 | 64,245 |
| 2024-03-19 | 31.100 | 31.120 | 30.620 | 31.050 | 27.299 | 98,843 |
| 2024-03-18 | 31.010 | 31.830 | 30.780 | 31.010 | 27.264 | 78,771 |
| 2024-03-15 | 32.110 | 33.220 | 30.760 | 30.870 | 27.140 | 147,537 |
| 2024-03-14 | 33.240 | 33.360 | 31.700 | 32.300 | 28.398 | 162,064 |
| 2024-03-13 | 34.770 | 34.960 | 34.170 | 34.690 | 30.499 | 32,210 |
| 2024-03-12 | 35.180 | 35.280 | 34.600 | 34.680 | 30.490 | 31,178 |
| 2024-03-11 | 34.520 | 35.300 | 34.520 | 35.180 | 30.930 | 33,076 |
| 2024-03-08 | 35.420 | 35.450 | 34.550 | 34.700 | 30.508 | 20,311 |
| 2024-03-07 | 34.120 | 35.980 | 34.120 | 35.340 | 31.070 | 74,666 |
| 2024-03-06 | 34.010 | 34.560 | 33.870 | 34.360 | 30.209 | 36,526 |
| 2024-03-05 | 35.010 | 35.010 | 33.680 | 33.740 | 29.664 | 58,545 |
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.