Enghouse Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	31.700	31.945	31.250	31.860	27.653	49,172
2023-09-08	29.990	31.500	29.840	31.490	27.332	77,208
2023-09-07	30.100	30.165	28.950	30.000	26.039	60,942
2023-09-06	30.040	30.400	30.040	30.130	26.152	36,331
2023-09-05	30.630	30.760	30.000	30.070	26.100	27,495
2023-09-01	30.770	31.060	29.855	30.700	26.646	100,850
2023-08-31	30.210	30.830	30.170	30.650	26.603	118,999
2023-08-30	30.050	30.430	30.050	30.130	26.152	48,446
2023-08-29	29.620	30.210	29.620	30.010	26.047	29,310
2023-08-28	29.600	29.690	29.185	29.640	25.726	28,856
2023-08-25	29.160	29.540	28.940	29.470	25.579	49,586
2023-08-24	28.870	29.190	28.850	29.130	25.284	59,064
2023-08-23	28.410	28.760	28.380	28.730	24.936	22,902
2023-08-22	28.120	28.300	27.970	28.210	24.485	37,338
2023-08-21	28.130	28.420	27.970	27.980	24.286	45,195
2023-08-18	27.990	28.250	27.690	28.020	24.320	57,604
2023-08-17	29.010	29.110	27.820	28.000	24.303	79,760
2023-08-16	28.900	29.160	28.570	29.020	25.188	95,205
2023-08-15	28.510	28.860	28.170	28.860	24.858	35,452
2023-08-14	28.140	28.920	28.120	28.580	24.617	46,789
2023-08-11	28.090	28.360	28.000	28.210	24.298	19,462
2023-08-10	28.110	28.265	27.890	27.990	24.109	72,055
2023-08-09	27.910	28.030	27.560	28.010	24.126	62,957
2023-08-08	28.000	28.150	27.590	27.940	24.066	39,316
2023-08-04	27.990	28.875	27.940	28.150	24.247	66,604
2023-08-03	28.830	28.850	27.510	27.800	23.945	238,662
2023-08-02	29.470	29.480	28.510	28.930	24.919	95,550
2023-08-01	29.750	29.770	29.290	29.470	25.384	51,875
2023-07-31	30.070	30.330	29.770	29.860	25.720	60,097
2023-07-28	30.280	30.820	29.760	30.270	26.073	34,604
2023-07-27	30.630	30.630	30.150	30.220	26.030	32,969
2023-07-26	30.560	30.635	30.330	30.380	26.168	28,194
2023-07-25	30.670	30.770	30.400	30.610	26.366	56,630
2023-07-24	30.790	30.790	30.350	30.670	26.417	48,198
2023-07-21	31.270	31.270	30.600	30.700	26.443	97,239
2023-07-20	31.630	31.630	31.180	31.230	26.900	54,352
2023-07-19	31.880	31.880	31.500	31.750	27.348	33,102
2023-07-18	31.900	31.900	31.380	31.870	27.451	32,503
2023-07-17	31.840	32.190	31.770	32.000	27.563	89,797
2023-07-14	31.560	31.990	31.010	31.880	27.460	54,871
2023-07-13	31.270	31.400	31.070	31.380	27.029	61,805
2023-07-12	31.880	31.920	31.030	31.200	26.874	49,590
2023-07-11	31.620	32.000	31.500	31.720	27.322	82,405
2023-07-10	31.250	31.730	31.220	31.620	27.236	44,596
2023-07-07	31.060	31.490	30.660	31.480	27.115	56,352
2023-07-06	31.700	31.760	30.830	31.000	26.702	82,415
2023-07-05	32.110	32.110	31.590	31.850	27.434	103,733
2023-07-04	32.200	32.400	31.880	32.110	27.658	29,815
2023-06-30	32.110	32.770	32.000	32.190	27.727	68,558
2023-06-29	32.000	32.050	31.925	31.970	27.537	26,851
2023-06-28	31.980	32.050	31.820	32.040	27.597	55,677
2023-06-27	31.280	32.160	31.270	31.820	27.408	65,494
2023-06-26	31.320	31.640	31.300	31.430	27.072	43,244
2023-06-23	32.000	32.020	31.135	31.410	27.055	65,814
2023-06-22	32.990	32.990	32.000	32.100	27.649	66,058
2023-06-21	32.560	33.085	32.460	32.900	28.338	49,013
2023-06-20	32.610	32.740	32.120	32.560	28.045	61,492
2023-06-19	32.530	33.510	32.450	32.800	28.252	49,915
2023-06-16	33.540	34.710	32.200	32.500	27.994	293,346
2023-06-15	34.990	35.060	33.370	33.470	28.829	74,957

← NewerPage 14 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.