Enghouse Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.760	16.950	16.710	16.890	16.285	187,710
2026-04-24	16.960	16.960	16.690	16.850	16.246	68,285
2026-04-23	17.290	17.290	16.720	16.810	16.208	215,134
2026-04-22	17.410	17.580	17.300	17.380	16.757	124,497
2026-04-21	17.370	17.610	17.080	17.200	16.584	224,038
2026-04-20	17.440	17.680	17.250	17.300	16.680	110,426
2026-04-17	17.460	17.890	17.440	17.520	16.892	118,685
2026-04-16	17.570	17.740	17.430	17.450	16.825	317,882
2026-04-15	17.250	17.620	17.200	17.480	16.854	160,115
2026-04-14	16.950	17.230	16.940	17.110	16.497	173,369
2026-04-13	16.510	17.000	16.480	16.860	16.256	160,907
2026-04-10	16.400	16.740	16.400	16.500	15.909	330,205
2026-04-09	16.660	16.690	16.395	16.440	15.851	383,435
2026-04-08	16.900	17.180	16.650	16.660	16.063	119,089
2026-04-07	16.750	16.850	16.530	16.620	16.025	257,563
2026-04-06	16.810	16.950	16.750	16.860	16.256	88,945
2026-04-02	16.360	16.950	16.250	16.790	16.188	205,077
2026-04-01	16.700	16.760	16.370	16.520	15.928	133,957
2026-03-31	16.250	16.690	16.230	16.630	16.034	369,797
2026-03-30	16.080	16.230	15.880	16.120	15.542	352,742
2026-03-27	16.160	16.170	15.950	16.010	15.436	269,710
2026-03-26	16.150	16.370	16.070	16.260	15.677	124,652
2026-03-25	16.340	16.340	16.040	16.260	15.677	153,234
2026-03-24	16.280	16.310	15.920	16.100	15.523	172,921
2026-03-23	16.100	16.440	15.950	16.380	15.793	179,145
2026-03-20	15.800	16.250	15.710	15.950	15.379	365,322
2026-03-19	15.530	16.040	15.500	15.890	15.321	302,132
2026-03-18	15.730	15.980	15.530	15.640	15.080	185,688
2026-03-17	15.440	15.760	15.360	15.710	15.147	294,396
2026-03-16	15.280	15.580	14.800	15.340	14.790	726,010
2026-03-13	16.000	16.530	15.160	15.190	14.646	1,137,390
2026-03-12	17.910	18.240	17.730	17.760	17.124	232,948
2026-03-11	18.260	18.470	17.790	17.910	17.268	501,267
2026-03-10	18.340	18.350	18.010	18.250	17.596	328,732
2026-03-09	18.300	18.450	18.060	18.420	17.760	212,921
2026-03-06	18.250	18.480	18.140	18.370	17.712	323,308
2026-03-05	17.970	18.350	17.970	18.240	17.586	236,366
2026-03-04	18.100	18.330	17.800	17.900	17.259	172,667
2026-03-03	17.670	18.140	17.530	17.970	17.326	315,355
2026-03-02	17.550	17.840	17.310	17.770	17.133	493,722
2026-02-27	17.640	17.760	17.490	17.700	17.066	472,858
2026-02-26	17.410	17.690	17.360	17.640	17.008	455,420
2026-02-25	17.190	17.380	17.100	17.340	16.719	201,523
2026-02-24	16.950	17.280	16.850	17.080	16.468	174,118
2026-02-23	17.160	17.190	16.890	16.980	16.372	258,791
2026-02-20	16.970	17.330	16.870	17.120	16.507	499,485
2026-02-19	16.920	17.090	16.780	17.040	16.429	238,460
2026-02-18	17.010	17.180	16.790	16.990	16.381	383,313
2026-02-17	17.250	17.340	16.870	17.030	16.420	499,035
2026-02-13	17.350	17.440	17.190	17.260	16.642	389,384
2026-02-12	17.890	17.890	17.360	17.640	16.719	365,257
2026-02-11	18.150	18.150	17.690	17.840	16.908	486,515
2026-02-10	17.780	18.285	17.750	18.010	17.069	345,368
2026-02-09	17.940	17.940	17.680	17.730	16.804	291,294
2026-02-06	17.900	17.970	17.610	17.950	17.013	367,109
2026-02-05	17.750	18.000	17.650	17.860	16.927	392,519
2026-02-04	17.740	17.860	17.380	17.780	16.851	354,764
2026-02-03	18.490	18.510	17.530	17.660	16.738	483,558
2026-02-02	18.750	18.820	18.460	18.510	17.543	379,581
2026-01-30	18.540	18.870	18.430	18.710	17.733	1,297,681

← NewerPage 3 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.