Enghouse Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	28.590	28.730	27.760	28.430	23.946	79,433
2022-06-29	28.900	29.020	28.460	28.800	24.258	107,459
2022-06-28	28.690	29.000	28.430	28.910	24.351	98,084
2022-06-27	29.200	29.200	28.140	28.460	23.972	67,167
2022-06-24	28.060	29.060	28.030	29.060	24.477	96,410
2022-06-23	27.020	28.370	27.000	27.870	23.475	117,438
2022-06-22	26.580	27.430	26.370	27.020	22.759	77,522
2022-06-21	26.560	27.190	26.500	26.800	22.573	126,812
2022-06-20	26.380	26.950	26.380	26.720	22.506	38,464
2022-06-17	26.480	26.590	25.770	26.370	22.211	251,935
2022-06-16	24.780	26.310	24.780	26.030	21.925	182,133
2022-06-15	25.010	25.480	24.965	25.260	21.276	104,321
2022-06-14	24.780	25.120	24.550	24.760	20.855	172,457
2022-06-13	24.280	24.850	23.960	24.720	20.821	174,849
2022-06-10	24.500	25.340	24.000	24.840	20.923	394,138
2022-06-09	26.720	26.720	24.760	24.850	20.931	740,942
2022-06-08	30.000	30.000	27.000	27.140	22.860	650,705
2022-06-07	33.300	34.050	33.260	33.830	28.495	56,487
2022-06-06	33.730	34.340	33.310	33.350	28.090	102,100
2022-06-03	34.000	34.170	33.390	33.720	28.402	90,625
2022-06-02	33.460	34.650	33.460	34.540	29.093	80,673
2022-06-01	33.990	34.310	33.410	33.680	28.368	73,773
2022-05-31	34.480	34.480	33.350	33.820	28.486	119,410
2022-05-30	33.970	34.610	33.970	34.250	28.849	38,027
2022-05-27	33.350	34.140	33.350	33.890	28.545	43,176
2022-05-26	32.830	33.470	32.830	33.210	27.973	39,161
2022-05-25	32.700	33.170	32.450	32.790	27.619	54,410
2022-05-24	33.750	33.920	32.550	32.660	27.509	37,946
2022-05-20	34.130	34.430	33.280	33.920	28.571	40,749
2022-05-19	32.990	34.250	32.990	33.790	28.461	102,926
2022-05-18	33.240	33.650	32.650	33.330	28.074	48,730
2022-05-17	32.480	33.600	32.440	33.550	28.259	196,508
2022-05-16	32.370	32.480	31.790	32.370	27.265	63,988
2022-05-13	31.970	33.000	31.900	32.580	27.286	94,599
2022-05-12	31.540	32.600	31.400	31.580	26.449	149,941
2022-05-11	32.340	32.370	31.460	31.810	26.641	190,216
2022-05-10	32.800	33.000	31.900	32.340	27.085	191,092
2022-05-09	32.620	32.990	32.000	32.560	27.269	177,019
2022-05-06	33.150	33.160	32.500	32.910	27.562	127,178
2022-05-05	35.810	35.810	32.820	33.270	27.864	126,102
2022-05-04	35.480	36.210	34.620	36.110	30.242	83,632
2022-05-03	35.220	35.695	35.020	35.350	29.606	110,431
2022-05-02	36.100	36.150	34.740	35.150	29.438	92,733
2022-04-29	36.060	36.160	35.690	36.130	30.259	166,269
2022-04-28	35.500	36.920	35.390	36.210	30.326	95,947
2022-04-27	35.000	35.720	34.725	35.130	29.422	123,102
2022-04-26	36.270	36.270	34.850	34.930	29.254	81,302
2022-04-25	35.290	36.800	35.150	36.230	30.343	149,745
2022-04-22	35.630	35.930	35.285	35.420	29.665	67,613
2022-04-21	36.510	36.650	35.280	35.550	29.773	64,610
2022-04-20	37.100	37.100	36.100	36.360	30.452	57,069
2022-04-19	36.100	37.170	36.000	37.000	30.988	87,707
2022-04-18	37.230	37.230	35.750	36.130	30.259	77,297
2022-04-14	39.320	39.320	37.290	37.290	31.231	99,173
2022-04-13	39.330	39.710	39.180	39.300	32.914	78,188
2022-04-12	39.350	40.110	39.280	39.330	32.939	95,555
2022-04-11	39.210	39.780	39.150	39.390	32.990	98,760
2022-04-08	39.840	39.840	38.880	39.380	32.981	86,567
2022-04-07	39.700	40.320	39.530	39.980	33.484	99,983
2022-04-06	39.500	39.820	38.990	39.700	33.249	109,959

← NewerPage 19 of 21 · 1,260 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.