Enghouse Systems Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	33.840	34.435	33.620	33.780	29.510	92,238
2023-12-04	34.180	34.390	33.880	34.040	29.737	40,833
2023-12-01	34.000	34.350	33.830	34.330	29.991	64,877
2023-11-30	34.390	34.390	33.950	34.080	29.772	53,166
2023-11-29	34.750	34.870	34.200	34.350	30.008	32,509
2023-11-28	35.170	35.170	34.700	34.740	30.349	29,286
2023-11-27	34.400	35.490	34.400	35.050	30.620	52,873
2023-11-24	34.500	35.080	34.410	34.440	30.087	32,670
2023-11-23	34.150	34.720	34.140	34.520	30.157	18,762
2023-11-22	34.350	35.030	34.190	34.340	30.000	74,164
2023-11-21	34.480	34.710	34.190	34.700	30.314	50,092
2023-11-20	33.750	34.520	33.750	34.350	30.008	31,278
2023-11-17	33.730	33.830	33.560	33.590	29.344	16,352
2023-11-16	33.690	34.115	33.610	33.670	29.414	41,867
2023-11-15	33.800	34.070	33.510	33.790	29.519	45,720
2023-11-14	34.090	34.640	33.950	34.050	29.554	34,681
2023-11-13	33.900	34.190	33.680	33.750	29.294	20,856
2023-11-10	33.610	34.080	33.180	34.070	29.571	35,612
2023-11-09	34.280	34.280	33.650	33.700	29.250	83,915
2023-11-08	34.090	34.500	33.500	34.230	29.710	38,122
2023-11-07	34.190	34.530	33.840	34.200	29.684	40,646
2023-11-06	34.130	34.280	33.830	34.250	29.728	68,434
2023-11-03	33.160	34.250	33.140	34.170	29.658	81,850
2023-11-02	33.250	33.450	32.700	33.250	28.860	60,555
2023-11-01	32.650	33.220	32.490	33.130	28.755	69,687
2023-10-31	32.340	32.630	32.050	32.560	28.261	92,048
2023-10-30	31.920	32.420	31.920	32.340	28.070	56,747
2023-10-27	32.390	32.430	31.790	31.860	27.653	53,333
2023-10-26	32.790	33.090	32.190	32.490	28.200	76,342
2023-10-25	33.330	33.330	32.460	32.750	28.426	63,717
2023-10-24	32.990	33.760	32.790	33.600	29.163	81,013
2023-10-23	31.730	32.790	31.470	32.780	28.452	69,667
2023-10-20	32.100	32.100	31.550	31.740	27.549	80,541
2023-10-19	31.310	31.855	31.310	31.820	27.618	41,859
2023-10-18	32.020	32.100	31.400	31.500	27.341	58,694
2023-10-17	31.740	32.600	31.740	32.250	27.992	44,823
2023-10-16	31.420	32.030	31.170	32.000	27.775	49,140
2023-10-13	31.610	31.850	30.970	31.260	27.132	76,895
2023-10-12	31.310	31.900	31.265	31.450	27.297	53,867
2023-10-11	30.780	31.420	30.780	31.270	27.141	50,899
2023-10-10	30.150	30.960	30.150	30.910	26.829	62,782
2023-10-06	30.050	31.140	29.650	31.070	26.967	46,286
2023-10-05	29.740	30.280	29.530	30.220	26.230	21,270
2023-10-04	29.380	29.740	29.180	29.490	25.596	42,588
2023-10-03	29.780	29.780	28.850	29.320	25.449	39,322
2023-10-02	29.940	30.230	29.680	29.910	25.961	33,585
2023-09-29	30.630	30.750	29.670	29.980	26.021	44,958
2023-09-28	29.310	30.960	29.310	30.510	26.481	106,537
2023-09-27	29.720	29.770	29.180	29.480	25.587	36,781
2023-09-26	29.870	30.160	29.190	29.870	25.926	160,534
2023-09-25	29.900	30.020	29.650	29.790	25.857	41,318
2023-09-22	29.580	29.940	29.470	29.790	25.857	32,327
2023-09-21	29.280	29.735	29.230	29.390	25.509	38,814
2023-09-20	29.740	29.890	29.470	29.540	25.640	54,369
2023-09-19	30.670	30.670	29.500	29.630	25.718	42,453
2023-09-18	31.010	31.300	30.640	30.800	26.733	21,077
2023-09-15	31.840	31.840	31.060	31.130	27.020	148,194
2023-09-14	31.260	31.825	31.250	31.630	27.454	43,151
2023-09-13	31.080	31.470	31.070	31.280	27.150	59,584
2023-09-12	31.870	31.880	30.885	31.070	26.967	71,913

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.