Enghouse Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	34.990	35.200	34.370	35.020	30.164	94,668
2023-06-13	35.430	36.640	34.170	35.110	30.242	211,430
2023-06-12	36.480	37.570	36.480	37.200	32.042	80,003
2023-06-09	36.770	37.200	36.590	36.810	31.706	75,103
2023-06-08	36.340	37.130	36.340	36.830	31.723	37,890
2023-06-07	36.890	37.120	35.800	36.180	31.163	43,138
2023-06-06	37.300	37.450	37.050	37.310	32.137	23,542
2023-06-05	37.630	37.630	37.220	37.360	32.180	26,182
2023-06-02	37.620	37.990	36.940	37.660	32.438	65,466
2023-06-01	37.410	37.700	37.190	37.250	32.085	21,372
2023-05-31	37.130	37.760	37.020	37.690	32.464	93,167
2023-05-30	37.870	38.070	37.500	37.720	32.490	20,351
2023-05-29	38.420	38.420	37.840	37.870	32.619	6,209
2023-05-26	37.730	38.460	37.730	38.420	33.093	13,396
2023-05-25	37.790	38.060	37.670	37.760	32.524	22,618
2023-05-24	37.000	37.760	36.900	37.610	32.395	36,942
2023-05-23	38.480	38.580	37.250	37.250	32.085	25,868
2023-05-19	37.470	37.890	37.140	37.460	32.266	21,476
2023-05-18	37.340	37.340	36.950	37.160	32.007	14,353
2023-05-17	35.510	37.370	35.505	37.310	32.137	145,939
2023-05-16	35.040	35.470	35.040	35.270	30.380	50,033
2023-05-15	35.570	36.010	35.450	35.620	30.492	39,304
2023-05-12	36.240	36.265	35.310	35.320	30.235	22,112
2023-05-11	35.950	35.980	35.600	35.910	30.740	27,494
2023-05-10	35.550	36.170	35.080	36.000	30.817	51,767
2023-05-09	36.580	36.720	35.320	35.320	30.235	26,438
2023-05-08	36.180	36.580	35.290	36.580	31.313	87,880
2023-05-05	36.340	36.650	36.110	36.180	30.971	21,585
2023-05-04	37.760	37.760	35.950	36.020	30.834	26,670
2023-05-03	37.490	37.770	37.390	37.410	32.024	14,787
2023-05-02	37.580	37.870	37.160	37.340	31.964	50,229
2023-05-01	37.450	38.260	37.440	37.560	32.152	33,861
2023-04-28	36.990	37.620	36.540	37.290	31.921	72,289
2023-04-27	36.700	37.405	36.700	36.820	31.519	28,683
2023-04-26	37.240	37.430	36.630	36.680	31.399	82,656
2023-04-25	37.240	37.720	37.240	37.330	31.955	24,776
2023-04-24	37.890	38.090	37.070	37.670	32.246	41,621
2023-04-21	37.800	37.930	37.270	37.930	32.469	52,747
2023-04-20	38.230	38.340	37.730	37.800	32.358	24,719
2023-04-19	38.520	38.780	38.070	38.410	32.880	42,711
2023-04-18	39.610	39.840	38.650	38.900	33.299	27,559
2023-04-17	39.560	39.670	39.340	39.510	33.821	38,090
2023-04-14	39.110	40.020	38.950	39.960	34.207	98,685
2023-04-13	39.470	39.470	38.590	38.940	33.334	37,743
2023-04-12	38.990	39.750	38.990	39.470	33.787	53,074
2023-04-11	39.300	39.700	38.500	38.810	33.222	65,661
2023-04-10	38.650	39.630	38.510	39.530	33.839	46,184
2023-04-06	38.260	39.500	38.260	39.270	33.616	31,019
2023-04-05	39.450	39.670	38.410	38.460	32.923	102,214
2023-04-04	38.380	39.530	38.380	39.470	33.787	60,157
2023-04-03	38.000	38.540	37.960	38.540	32.991	84,456
2023-03-31	37.470	38.380	37.470	38.250	32.743	66,902
2023-03-30	38.200	38.390	37.300	37.750	32.315	58,025
2023-03-29	38.460	38.490	37.940	38.350	32.828	46,180
2023-03-28	38.010	38.410	37.780	38.280	32.769	52,502
2023-03-27	37.360	38.550	37.050	38.400	32.871	53,580
2023-03-24	37.340	37.900	37.055	37.380	31.998	39,423
2023-03-23	36.250	37.320	36.030	36.970	31.647	82,662
2023-03-22	36.610	36.850	36.130	36.130	30.928	47,849
2023-03-21	36.530	37.000	36.520	36.610	31.339	45,035

← NewerPage 15 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.