Enghouse Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	29.000	29.150	28.540	28.670	24.285	32,061
2022-09-26	28.450	29.190	28.450	28.800	24.395	88,492
2022-09-23	28.760	28.990	28.420	28.530	24.166	29,365
2022-09-22	29.000	29.280	28.720	29.030	24.590	48,315
2022-09-21	29.480	29.770	29.060	29.090	24.641	52,262
2022-09-20	29.270	29.580	29.120	29.460	24.954	34,357
2022-09-19	29.220	29.670	29.220	29.520	25.005	45,156
2022-09-16	29.550	29.880	29.275	29.880	25.310	78,970
2022-09-15	30.170	30.400	29.710	29.940	25.361	62,238
2022-09-14	29.830	30.410	29.550	30.410	25.759	33,072
2022-09-13	30.020	30.440	29.610	29.970	25.386	81,665
2022-09-12	29.200	30.720	28.680	30.720	26.021	117,909
2022-09-09	30.810	30.880	29.540	29.610	25.081	193,824
2022-09-08	32.230	33.000	32.080	32.880	27.851	61,620
2022-09-07	31.700	32.260	31.620	32.250	27.317	60,488
2022-09-06	32.100	32.110	31.610	31.650	26.809	54,770
2022-09-02	31.850	32.250	31.510	32.070	27.165	70,435
2022-09-01	31.930	32.185	31.230	31.590	26.758	62,195
2022-08-31	32.130	32.500	31.960	32.060	27.156	50,601
2022-08-30	31.810	32.250	31.505	32.130	27.216	58,184
2022-08-29	32.200	32.200	31.770	31.890	27.012	63,447
2022-08-26	32.790	33.050	32.300	32.330	27.385	91,863
2022-08-25	33.000	33.160	32.630	32.800	27.783	47,507
2022-08-24	32.900	33.130	32.590	32.970	27.927	50,367
2022-08-23	32.710	33.130	32.600	32.980	27.936	28,553
2022-08-22	32.810	32.900	32.240	32.680	27.681	70,491
2022-08-19	32.780	33.000	32.620	32.810	27.792	35,310
2022-08-18	33.120	33.460	32.955	33.000	27.952	60,688
2022-08-17	32.870	33.170	32.700	33.150	28.080	50,796
2022-08-16	32.730	33.100	32.400	33.050	27.995	35,087
2022-08-15	33.000	33.260	32.450	32.980	27.779	83,347
2022-08-12	33.240	33.240	32.750	32.900	27.711	77,625
2022-08-11	33.500	33.840	32.820	33.000	27.796	58,675
2022-08-10	33.230	33.400	32.910	33.300	28.048	54,224
2022-08-09	33.300	33.300	32.690	32.810	27.636	45,882
2022-08-08	33.490	33.820	33.010	33.380	28.116	40,085
2022-08-05	32.930	33.340	32.770	33.240	27.998	41,353
2022-08-04	33.120	33.510	32.950	33.190	27.956	37,293
2022-08-03	32.470	33.230	32.440	33.100	27.880	63,153
2022-08-02	32.410	32.640	32.160	32.470	27.349	75,598
2022-07-29	32.220	32.800	32.050	32.800	27.627	55,850
2022-07-28	31.740	32.250	31.630	32.220	27.139	47,986
2022-07-27	31.600	31.940	31.170	31.740	26.734	70,082
2022-07-26	31.290	31.630	31.230	31.400	26.448	66,787
2022-07-25	31.470	31.600	31.220	31.520	26.549	69,557
2022-07-22	31.550	31.580	31.200	31.410	26.456	87,532
2022-07-21	31.200	31.650	31.040	31.570	26.591	68,009
2022-07-20	30.150	31.240	30.140	31.240	26.313	66,791
2022-07-19	30.000	30.360	29.750	30.140	25.387	54,433
2022-07-18	29.510	29.940	29.390	29.870	25.159	146,915
2022-07-15	29.140	29.880	28.900	29.370	24.738	49,198
2022-07-14	29.260	29.530	28.470	28.990	24.418	75,179
2022-07-13	29.060	29.520	28.710	29.520	24.864	60,793
2022-07-12	29.950	30.200	29.100	29.260	24.645	83,635
2022-07-11	30.510	30.530	29.480	29.880	25.168	78,365
2022-07-08	30.530	30.820	30.300	30.670	25.833	54,581
2022-07-07	29.730	30.650	29.500	30.530	25.715	51,512
2022-07-06	29.640	30.280	29.350	29.750	25.058	81,846
2022-07-05	28.680	29.600	28.380	29.530	24.873	77,889
2022-07-04	28.810	28.970	28.340	28.680	24.157	85,017

← NewerPage 18 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.