Enghouse Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.150	16.290	16.010	16.030	15.746	158,587
2026-07-21	16.320	16.330	16.110	16.250	15.963	192,470
2026-07-20	16.330	16.440	16.235	16.320	16.031	129,306
2026-07-17	16.560	16.560	16.240	16.310	16.021	117,194
2026-07-16	16.220	16.800	16.220	16.600	16.306	111,072
2026-07-15	16.330	16.580	16.260	16.300	16.012	152,446
2026-07-14	16.560	16.560	16.180	16.190	15.904	168,643
2026-07-13	16.470	16.670	16.470	16.580	16.287	213,502
2026-07-10	16.360	16.560	16.320	16.480	16.188	209,793
2026-07-09	16.160	16.380	16.110	16.310	16.021	103,599
2026-07-08	16.280	16.320	16.120	16.160	15.874	125,816
2026-07-07	16.310	16.630	16.310	16.370	16.080	201,827
2026-07-06	16.160	16.360	16.080	16.290	16.002	119,818
2026-07-03	16.310	16.360	16.160	16.240	15.953	65,812
2026-07-02	16.150	16.520	16.150	16.350	16.061	211,774
2026-06-30	15.930	16.130	15.830	16.060	15.776	302,529
2026-06-29	16.000	16.140	15.910	15.940	15.658	223,106
2026-06-26	15.400	15.990	15.400	15.940	15.658	192,762
2026-06-25	15.570	15.680	15.390	15.430	15.157	160,429
2026-06-24	15.370	15.865	15.360	15.620	15.344	156,097
2026-06-23	15.210	15.520	15.210	15.410	15.137	260,107
2026-06-22	15.570	15.680	15.200	15.320	15.049	300,920
2026-06-19	15.570	15.800	15.570	15.630	15.353	157,029
2026-06-18	15.810	15.810	15.550	15.610	15.334	183,747
2026-06-17	15.630	15.970	15.550	15.770	15.491	216,478
2026-06-16	15.730	15.940	15.630	15.700	15.422	231,479
2026-06-15	16.090	16.240	15.750	15.770	15.491	179,311
2026-06-12	16.040	16.115	15.700	15.960	15.678	205,400
2026-06-11	16.010	16.180	15.450	16.010	15.727	569,046
2026-06-10	16.440	17.250	15.740	16.080	15.796	646,429
2026-06-09	17.900	18.000	17.610	17.690	17.377	156,902
2026-06-08	18.070	18.150	17.660	17.900	17.583	105,073
2026-06-05	17.860	18.020	17.770	17.920	17.603	99,535
2026-06-04	17.770	18.120	17.700	17.930	17.613	109,500
2026-06-03	18.650	18.650	17.680	17.710	17.397	181,653
2026-06-02	18.400	18.620	18.170	18.620	18.291	210,440
2026-06-01	17.980	18.680	17.970	18.460	18.133	243,470
2026-05-29	17.710	18.050	17.650	18.010	17.691	153,780
2026-05-28	17.070	17.660	17.000	17.620	17.308	152,244
2026-05-27	17.160	17.390	17.100	17.140	16.837	131,021
2026-05-26	17.200	17.330	17.000	17.220	16.915	115,629
2026-05-25	17.190	17.390	17.180	17.260	16.955	42,123
2026-05-22	17.150	17.440	17.120	17.190	16.886	112,461
2026-05-21	16.890	17.170	16.640	17.120	16.817	135,589
2026-05-20	17.000	17.000	16.640	16.930	16.630	138,106
2026-05-19	16.780	17.380	16.780	16.960	16.660	184,143
2026-05-15	16.590	16.840	16.570	16.710	16.414	157,999
2026-05-14	16.760	16.850	16.570	16.790	16.188	197,096
2026-05-13	17.190	17.190	16.730	16.730	16.131	254,760
2026-05-12	17.380	17.600	16.930	17.040	16.429	151,684
2026-05-11	18.000	18.000	17.330	17.380	16.757	136,269
2026-05-08	17.900	17.990	17.670	17.940	17.297	132,772
2026-05-07	17.620	17.920	17.590	17.810	17.172	170,187
2026-05-06	18.030	18.030	17.480	17.480	16.854	181,979
2026-05-05	17.750	17.940	17.570	17.850	17.210	253,168
2026-05-04	17.510	18.060	17.460	17.680	17.047	236,355
2026-05-01	16.990	17.490	16.990	17.390	16.767	83,906
2026-04-30	16.900	17.040	16.800	16.950	16.343	139,671
2026-04-29	16.950	16.950	16.630	16.900	16.295	92,821
2026-04-28	16.950	17.090	16.900	16.950	16.343	96,398

← NewerPage 2 of 3 · 126 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.