Enghouse Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	40.080	40.110	39.450	39.760	33.299	130,825
2022-04-04	40.090	40.540	39.695	40.060	33.551	38,808
2022-04-01	39.730	39.990	39.530	39.990	33.492	58,390
2022-03-31	40.280	40.280	39.520	39.520	33.098	67,306
2022-03-30	39.830	41.050	39.700	40.240	33.701	87,926
2022-03-29	40.200	40.850	39.920	40.000	33.500	171,537
2022-03-28	39.500	40.100	39.340	39.880	33.400	107,897
2022-03-25	40.220	40.380	39.390	39.710	33.258	138,559
2022-03-24	39.830	40.210	39.280	39.940	33.450	98,390
2022-03-23	40.130	40.620	39.760	39.830	33.358	99,948
2022-03-22	40.100	41.050	40.090	40.480	33.902	71,095
2022-03-21	39.990	40.515	39.220	40.300	33.752	78,408
2022-03-18	40.210	40.880	39.780	40.020	33.517	244,062
2022-03-17	40.410	41.250	39.915	40.250	33.710	154,350
2022-03-16	38.160	41.140	38.160	40.870	34.229	214,477
2022-03-15	39.730	39.890	37.750	38.090	31.901	176,737
2022-03-14	38.910	39.780	38.910	39.500	33.082	126,885
2022-03-11	40.070	40.070	38.980	39.000	32.663	134,381
2022-03-10	38.500	39.580	37.850	39.510	33.090	210,363
2022-03-09	37.230	38.870	36.580	38.670	32.387	142,540
2022-03-08	34.840	37.340	34.650	36.500	30.569	180,118
2022-03-07	34.490	35.620	34.210	34.650	29.020	196,413
2022-03-04	39.190	39.190	34.430	34.710	29.070	386,499
2022-03-03	41.080	41.080	39.540	39.940	33.450	86,403
2022-03-02	40.840	41.100	40.650	40.930	34.279	77,168
2022-03-01	41.300	41.680	40.620	40.840	34.204	82,830
2022-02-28	41.550	41.970	40.980	41.390	34.665	102,359
2022-02-25	41.640	41.640	40.880	41.370	34.648	43,581
2022-02-24	39.950	41.730	39.460	41.710	34.933	80,818
2022-02-23	40.970	41.400	40.360	40.370	33.810	87,782
2022-02-22	40.310	41.000	40.180	40.860	34.221	91,639
2022-02-18	40.900	41.480	40.140	40.620	34.020	184,582
2022-02-17	41.340	41.400	40.880	41.000	34.338	66,898
2022-02-16	41.700	41.890	40.860	41.520	34.773	127,755
2022-02-15	41.920	42.290	41.400	42.110	35.268	68,935
2022-02-14	41.490	42.350	41.350	41.530	34.782	83,296
2022-02-11	42.770	43.040	41.290	41.520	34.773	180,388
2022-02-10	43.090	43.320	42.130	42.270	35.268	171,420
2022-02-09	43.450	44.000	43.200	43.770	36.519	115,222
2022-02-08	42.080	43.180	41.820	43.000	35.877	178,047
2022-02-07	42.240	42.900	42.100	42.150	35.167	108,725
2022-02-04	41.620	42.400	41.500	42.200	35.209	297,299
2022-02-03	43.290	43.480	41.390	41.450	34.583	122,268
2022-02-02	44.670	44.980	43.610	43.700	36.461	96,123
2022-02-01	44.990	44.990	44.110	44.330	36.986	179,754
2022-01-31	43.200	44.810	43.030	44.780	37.362	194,476
2022-01-28	42.290	43.290	42.290	43.000	35.877	212,750
2022-01-27	43.010	43.470	42.210	42.280	35.276	99,293
2022-01-26	42.400	43.750	42.240	42.680	35.610	233,023
2022-01-25	42.450	43.530	41.860	41.940	34.992	213,419
2022-01-24	44.000	44.100	42.170	43.940	36.661	143,045
2022-01-21	44.360	44.970	44.280	44.480	37.111	77,769
2022-01-20	45.200	46.120	44.710	44.770	37.353	70,495
2022-01-19	45.910	46.290	44.940	44.940	37.495	99,877
2022-01-18	46.080	46.600	45.560	45.960	38.346	103,521
2022-01-17	46.340	46.680	46.070	46.510	38.805	91,523
2022-01-14	45.000	46.490	44.950	46.340	38.663	153,633
2022-01-13	44.250	45.560	44.250	45.250	37.754	119,261
2022-01-12	44.190	45.120	44.030	44.260	36.928	84,844
2022-01-11	43.490	43.950	43.070	43.810	36.552	180,268

← NewerPage 20 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.