Enghouse Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	18.760	18.760	18.320	18.500	17.534	424,477
2026-01-28	18.670	18.900	18.490	18.690	17.714	475,004
2026-01-27	18.700	18.700	18.430	18.430	17.467	291,734
2026-01-26	18.800	18.820	18.560	18.600	17.629	174,855
2026-01-23	18.580	18.780	18.550	18.750	17.771	340,666
2026-01-22	18.510	18.710	18.500	18.650	17.676	259,551
2026-01-21	18.750	18.840	18.370	18.490	17.524	260,424
2026-01-20	19.100	19.110	18.620	18.720	17.742	315,923
2026-01-19	19.420	19.420	19.080	19.100	18.102	183,781
2026-01-16	19.600	19.600	19.290	19.420	18.406	315,538
2026-01-15	19.870	19.880	19.510	19.530	18.510	215,659
2026-01-14	19.990	20.100	19.620	19.730	18.700	227,063
2026-01-13	20.590	20.590	19.930	19.980	18.937	436,247
2026-01-12	20.440	20.530	20.220	20.510	19.439	214,490
2026-01-09	20.660	20.700	20.440	20.500	19.429	177,401
2026-01-08	20.460	20.750	20.460	20.670	19.590	126,195
2026-01-07	20.330	20.530	20.245	20.440	19.373	134,278
2026-01-06	20.310	20.360	20.150	20.350	19.287	185,577
2026-01-05	20.230	20.470	20.125	20.300	19.240	229,165
2026-01-02	20.450	20.465	19.950	20.140	19.088	185,452
2025-12-31	20.390	20.530	20.360	20.360	19.297	73,258
2025-12-30	20.540	20.770	20.370	20.430	19.363	124,107
2025-12-29	20.360	20.570	20.360	20.500	19.429	157,947
2025-12-24	20.330	20.550	20.330	20.480	19.410	63,677
2025-12-23	20.640	20.640	20.290	20.400	19.335	199,872
2025-12-22	20.590	20.760	20.540	20.650	19.572	159,067
2025-12-19	20.990	20.990	20.350	20.500	19.429	313,569
2025-12-18	21.530	21.530	20.790	20.910	19.818	145,545
2025-12-17	20.990	21.810	20.940	21.330	20.216	372,824
2025-12-16	19.660	20.940	19.580	20.940	19.846	360,341
2025-12-15	20.060	20.190	19.970	20.100	19.050	138,812
2025-12-12	20.160	20.300	19.900	20.080	19.031	115,519
2025-12-11	20.130	20.260	20.090	20.150	19.098	92,463
2025-12-10	20.140	20.180	19.950	20.150	19.098	175,281
2025-12-09	20.080	20.370	20.070	20.180	19.126	98,971
2025-12-08	20.160	20.330	20.040	20.160	19.107	148,228
2025-12-05	20.180	20.240	20.050	20.110	19.060	61,957
2025-12-04	20.210	20.330	20.090	20.150	19.098	125,888
2025-12-03	20.090	20.250	20.090	20.170	19.117	77,838
2025-12-02	20.010	20.190	20.000	20.100	19.050	70,784
2025-12-01	20.280	20.330	19.920	19.920	18.880	127,280
2025-11-28	20.270	20.480	20.150	20.430	19.363	51,155
2025-11-27	20.140	20.260	20.130	20.200	19.145	44,088
2025-11-26	20.160	20.270	20.050	20.090	19.041	134,075
2025-11-25	19.960	20.300	19.960	20.130	19.079	248,839
2025-11-24	20.150	20.170	19.950	19.970	18.927	392,053
2025-11-21	19.790	20.240	19.790	20.130	19.079	226,081
2025-11-20	19.800	19.980	19.660	19.800	18.766	160,169
2025-11-19	19.630	19.770	19.560	19.620	18.595	115,210
2025-11-18	19.650	19.830	19.480	19.640	18.614	220,458
2025-11-17	19.890	20.110	19.670	19.730	18.700	259,556
2025-11-14	20.570	20.570	19.840	19.990	18.946	252,007
2025-11-13	20.910	21.070	20.800	20.900	19.524	122,475
2025-11-12	21.020	21.200	20.870	20.950	19.571	101,008
2025-11-11	20.900	21.110	20.860	20.950	19.571	128,060
2025-11-10	21.040	21.080	20.760	21.010	19.627	159,448
2025-11-07	20.550	21.150	20.490	20.980	19.599	222,493
2025-11-06	20.880	20.880	20.510	20.590	19.235	187,317
2025-11-05	20.620	20.940	20.620	20.920	19.543	77,811
2025-11-04	20.780	20.800	20.530	20.560	19.207	205,988

← NewerPage 4 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.