Enghouse Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	43.490	43.950	43.070	43.810	36.552	180,268
2022-01-10	43.090	44.290	42.300	43.280	36.110	199,962
2022-01-07	44.890	44.940	43.640	44.290	36.953	83,170
2022-01-06	45.000	45.500	44.260	44.880	37.445	112,366
2022-01-05	45.680	46.030	45.110	45.390	37.871	177,776
2022-01-04	48.320	48.510	45.160	45.860	38.263	143,122
2021-12-31	48.790	48.840	48.310	48.430	40.407	36,766
2021-12-30	48.960	49.940	48.800	48.800	40.716	52,760
2021-12-29	48.500	49.360	48.280	48.890	40.791	93,192
2021-12-24	48.160	48.650	48.150	48.640	40.582	30,582
2021-12-23	46.700	48.160	46.700	48.100	40.132	151,176
2021-12-22	46.260	46.950	46.110	46.750	39.005	73,631
2021-12-21	45.190	46.590	45.190	46.460	38.763	88,433
2021-12-20	43.700	45.820	43.310	44.990	37.537	150,745
2021-12-17	47.590	48.560	44.860	45.000	37.545	276,333
2021-12-16	49.540	50.000	48.100	48.250	40.257	64,325
2021-12-15	49.240	49.540	48.170	49.500	41.300	121,949
2021-12-14	50.370	50.370	48.920	49.370	41.191	105,583
2021-12-13	50.800	50.960	49.740	50.480	42.117	75,659
2021-12-10	50.860	51.280	50.450	50.800	42.384	65,070
2021-12-09	50.740	51.790	50.350	50.670	42.276	88,622
2021-12-08	53.840	53.840	50.280	50.740	42.334	309,775
2021-12-07	55.360	55.360	53.660	53.820	44.904	121,921
2021-12-06	53.530	54.170	52.800	53.830	44.912	70,020
2021-12-03	53.400	53.750	52.600	53.220	44.404	70,841
2021-12-02	52.150	53.360	52.000	53.290	44.462	67,210
2021-12-01	53.270	54.400	52.280	52.320	43.653	66,414
2021-11-30	53.990	54.000	52.630	52.940	44.170	102,773
2021-11-29	55.000	55.000	53.080	53.890	44.963	133,000
2021-11-26	56.660	57.030	54.400	54.870	45.780	66,275
2021-11-25	55.890	56.940	55.510	56.880	47.457	156,345
2021-11-24	56.580	56.610	55.190	55.340	46.172	117,605
2021-11-23	57.990	57.990	56.310	56.750	47.349	144,299
2021-11-22	56.490	61.450	55.935	58.000	48.392	332,144
2021-11-19	56.110	56.950	55.975	56.190	46.882	33,749
2021-11-18	56.360	56.500	55.890	56.080	46.790	63,878
2021-11-17	56.280	56.355	55.835	56.300	46.973	55,012
2021-11-16	55.750	56.390	55.750	56.180	46.873	46,610
2021-11-15	56.400	56.400	55.610	55.780	46.539	111,231
2021-11-12	55.000	56.150	55.000	55.800	46.423	70,697
2021-11-11	54.030	54.990	54.030	54.920	45.691	51,198
2021-11-10	53.880	53.990	53.310	53.820	44.775	68,927
2021-11-09	53.030	53.960	53.030	53.960	44.892	41,741
2021-11-08	53.290	53.500	52.950	53.000	44.093	64,304
2021-11-05	52.810	53.250	52.440	53.250	44.301	60,160
2021-11-04	52.810	53.350	52.600	52.630	43.785	59,049
2021-11-03	53.620	53.620	52.570	52.800	43.927	81,353
2021-11-02	54.090	54.670	53.300	53.420	44.443	71,543
2021-11-01	53.680	54.160	53.200	54.160	45.058	68,421
2021-10-29	53.220	54.200	53.110	53.670	44.651	28,670
2021-10-28	53.240	54.090	53.010	53.390	44.418	110,258
2021-10-27	54.200	54.370	52.990	53.240	44.293	52,317
2021-10-26	55.090	55.090	54.100	54.180	45.075	47,692
2021-10-25	55.140	55.160	54.660	54.850	45.632	41,377
2021-10-22	55.720	55.720	54.890	55.160	45.890	48,301
2021-10-21	55.720	55.980	55.340	55.700	46.339	35,538
2021-10-20	56.310	56.400	55.420	55.570	46.231	35,121
2021-10-19	56.490	57.200	56.010	56.200	46.755	84,387
2021-10-18	56.130	56.250	55.120	55.970	46.564	41,983
2021-10-15	55.920	56.280	55.530	56.150	46.714	36,954

← NewerPage 21 of 22 · 1,261 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.