Enghouse Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	34.920	35.840	34.850	35.680	30.408	60,794
2022-12-20	34.660	35.130	34.000	34.900	29.743	69,874
2022-12-19	35.010	35.910	34.600	34.600	29.487	223,965
2022-12-16	33.770	35.250	33.490	35.000	29.828	205,766
2022-12-15	31.900	32.430	31.060	31.950	27.229	63,073
2022-12-14	33.730	33.750	31.920	31.960	27.237	104,517
2022-12-13	34.680	35.320	33.660	33.750	28.763	184,994
2022-12-12	32.220	34.530	32.220	34.270	29.206	130,283
2022-12-09	31.640	32.410	31.400	32.270	27.501	60,986
2022-12-08	31.500	31.700	31.140	31.500	26.845	63,469
2022-12-07	31.240	31.720	31.240	31.510	26.854	37,234
2022-12-06	31.350	31.530	30.995	31.300	26.675	64,101
2022-12-05	31.520	31.590	31.100	31.370	26.734	40,540
2022-12-02	31.210	31.760	30.840	31.630	26.956	62,128
2022-12-01	31.320	32.080	31.320	31.540	26.879	82,270
2022-11-30	30.480	31.220	30.400	31.100	26.504	75,294
2022-11-29	30.130	30.380	29.835	30.350	25.865	33,366
2022-11-28	30.210	30.480	29.930	30.120	25.669	32,436
2022-11-25	30.230	30.410	29.840	30.180	25.720	26,873
2022-11-24	29.610	30.170	29.520	30.120	25.669	24,542
2022-11-23	29.280	29.710	29.210	29.500	25.141	225,706
2022-11-22	29.350	29.470	28.880	29.250	24.928	59,036
2022-11-21	29.100	29.570	28.950	29.350	25.013	45,713
2022-11-18	29.500	29.500	29.000	29.210	24.894	52,632
2022-11-17	29.400	29.650	29.200	29.230	24.911	103,662
2022-11-16	29.950	30.000	29.555	29.690	25.303	69,585
2022-11-15	30.510	30.780	29.950	29.950	25.524	80,338
2022-11-14	31.000	31.000	30.360	30.400	25.750	55,932
2022-11-11	30.400	31.260	30.390	31.200	26.428	34,692
2022-11-10	30.070	31.300	30.000	30.510	25.843	79,615
2022-11-09	29.920	29.920	29.100	29.100	24.649	50,259
2022-11-08	28.620	29.950	28.620	29.850	25.284	31,935
2022-11-07	29.290	29.380	28.420	28.440	24.090	46,848
2022-11-04	29.890	30.040	28.600	29.290	24.810	83,112
2022-11-03	29.690	29.835	29.360	29.630	25.098	65,395
2022-11-02	29.940	30.170	29.550	29.650	25.115	46,262
2022-11-01	30.450	30.820	29.890	29.990	25.403	38,176
2022-10-31	29.960	30.620	29.960	30.290	25.657	80,843
2022-10-28	29.410	30.250	29.410	30.140	25.530	42,053
2022-10-27	29.940	29.960	29.310	29.440	24.937	42,501
2022-10-26	29.640	30.200	29.640	29.910	25.335	57,534
2022-10-25	29.140	29.650	29.130	29.560	25.039	42,683
2022-10-24	29.330	29.350	28.810	29.130	24.674	66,987
2022-10-21	28.760	29.470	28.630	29.150	24.691	55,424
2022-10-20	28.620	29.130	28.620	28.710	24.319	61,918
2022-10-19	28.880	28.880	28.350	28.770	24.369	38,502
2022-10-18	29.070	29.400	28.790	28.930	24.505	37,966
2022-10-17	28.840	29.420	28.510	28.720	24.327	120,078
2022-10-14	28.470	28.850	28.360	28.390	24.048	41,000
2022-10-13	28.100	28.770	27.830	28.460	24.107	51,353
2022-10-12	27.760	28.480	27.760	28.390	24.048	36,145
2022-10-11	27.980	28.270	27.300	27.880	23.616	73,439
2022-10-07	28.890	29.160	28.480	28.640	24.259	64,346
2022-10-06	29.240	29.580	28.970	29.140	24.683	21,604
2022-10-05	29.220	29.300	28.615	29.300	24.818	41,137
2022-10-04	29.440	29.820	29.290	29.330	24.844	40,464
2022-10-03	28.930	29.410	28.580	29.270	24.793	63,062
2022-09-30	28.630	29.130	28.390	29.000	24.564	54,592
2022-09-29	28.530	28.810	28.510	28.630	24.251	27,672
2022-09-28	28.720	29.110	28.580	28.950	24.522	19,297

← NewerPage 17 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.