Enghouse Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	36.680	37.260	36.080	36.460	31.211	64,088
2023-03-17	37.080	37.160	36.510	36.680	31.399	136,806
2023-03-16	37.590	38.170	37.030	37.100	31.758	62,014
2023-03-15	37.590	38.590	37.260	37.880	32.426	82,417
2023-03-14	36.010	38.160	36.000	38.160	32.666	150,113
2023-03-13	32.780	36.290	32.780	35.640	30.509	145,866
2023-03-10	39.360	39.360	32.230	32.770	28.052	540,603
2023-03-09	44.060	44.340	43.400	43.530	37.263	42,558
2023-03-08	43.360	43.950	42.510	43.870	37.554	61,535
2023-03-07	43.760	44.460	43.400	43.500	37.237	62,502
2023-03-06	43.690	44.590	43.400	43.670	37.383	129,946
2023-03-03	43.750	43.770	41.890	43.400	37.151	117,657
2023-03-02	43.470	44.490	42.370	44.400	38.007	128,362
2023-03-01	42.900	43.940	42.790	43.870	37.554	99,315
2023-02-28	41.360	43.200	41.360	43.000	36.809	128,094
2023-02-27	42.240	43.000	41.600	41.650	35.653	67,951
2023-02-24	41.970	42.280	41.510	42.030	35.979	38,103
2023-02-23	42.240	42.700	42.010	42.290	36.201	25,941
2023-02-22	41.500	42.720	41.500	42.430	36.321	82,713
2023-02-21	42.410	42.640	41.470	41.490	35.516	77,489
2023-02-17	42.420	42.600	42.010	42.460	36.347	33,487
2023-02-16	42.990	43.620	42.510	42.700	36.552	113,706
2023-02-15	41.970	43.230	41.770	43.230	37.006	108,784
2023-02-14	41.800	42.060	41.300	41.940	35.902	50,291
2023-02-13	41.220	41.840	41.200	41.350	35.397	50,043
2023-02-10	42.730	42.730	41.670	41.760	35.589	66,172
2023-02-09	42.210	43.180	42.110	42.940	36.595	104,420
2023-02-08	41.400	42.270	41.400	41.910	35.717	97,422
2023-02-07	40.270	41.460	40.140	41.460	35.333	90,948
2023-02-06	40.400	40.570	40.030	40.220	34.277	58,427
2023-02-03	41.000	41.770	40.470	40.890	34.848	140,928
2023-02-02	40.390	41.540	40.320	41.310	35.206	199,409
2023-02-01	39.430	40.440	39.230	40.380	34.413	167,607
2023-01-31	39.000	39.610	38.550	39.530	33.689	112,035
2023-01-30	38.910	39.650	38.720	39.240	33.442	72,126
2023-01-27	39.360	39.530	38.920	39.310	33.501	30,380
2023-01-26	39.190	39.770	39.150	39.340	33.527	26,882
2023-01-25	39.100	39.680	38.790	39.230	33.433	52,001
2023-01-24	39.130	39.900	38.560	39.770	33.893	59,682
2023-01-23	39.970	39.970	38.850	39.320	33.510	89,914
2023-01-20	39.800	40.000	39.750	39.750	33.876	81,955
2023-01-19	39.500	40.000	39.450	39.800	33.919	144,162
2023-01-18	39.070	39.790	38.740	39.500	33.663	115,849
2023-01-17	39.640	39.950	38.830	39.050	33.280	77,607
2023-01-16	39.230	39.970	39.050	39.900	34.004	40,113
2023-01-13	39.500	39.980	39.150	39.390	33.569	47,496
2023-01-12	39.100	39.750	38.755	39.750	33.876	70,065
2023-01-11	39.250	39.250	38.380	39.240	33.442	121,523
2023-01-10	38.630	39.250	38.190	39.250	33.450	143,449
2023-01-09	37.080	38.795	37.080	38.390	32.717	187,210
2023-01-06	35.350	37.270	35.000	37.010	31.541	123,995
2023-01-05	36.150	36.150	34.960	35.350	30.126	29,353
2023-01-04	35.710	36.310	35.500	36.160	30.817	49,011
2023-01-03	36.350	36.620	35.150	35.710	30.433	68,035
2022-12-30	35.970	36.230	35.810	35.970	30.655	33,340
2022-12-29	35.440	36.130	35.260	35.990	30.672	60,177
2022-12-28	34.540	35.490	34.540	35.370	30.143	38,290
2022-12-23	35.390	35.840	34.800	34.860	29.709	35,676
2022-12-22	35.440	35.820	34.990	35.780	30.493	50,742
2022-12-21	34.920	35.840	34.850	35.680	30.408	60,794

← NewerPage 16 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.