Enghouse Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	20.830	21.100	20.760	21.030	19.646	186,530
2025-10-31	20.600	20.820	20.520	20.810	19.440	142,674
2025-10-30	20.260	20.650	20.260	20.480	19.132	71,908
2025-10-29	20.950	20.950	20.330	20.370	19.029	155,527
2025-10-28	21.070	21.320	20.920	20.950	19.571	124,750
2025-10-27	21.140	21.250	20.990	21.060	19.674	171,064
2025-10-24	20.750	21.120	20.740	21.090	19.702	203,013
2025-10-23	20.650	20.710	20.520	20.650	19.291	200,569
2025-10-22	20.740	20.860	20.580	20.660	19.300	205,123
2025-10-21	20.330	20.730	20.270	20.710	19.347	232,187
2025-10-20	20.480	20.520	20.200	20.300	18.964	229,419
2025-10-17	20.200	20.500	20.150	20.450	19.104	212,897
2025-10-16	20.680	20.720	20.210	20.210	18.880	229,963
2025-10-15	20.880	20.880	20.670	20.750	19.384	131,307
2025-10-14	20.620	20.860	20.620	20.790	19.421	188,639
2025-10-10	20.690	20.940	20.520	20.560	19.207	261,009
2025-10-09	20.720	20.870	20.580	20.790	19.421	121,835
2025-10-08	20.990	20.990	20.700	20.740	19.375	273,509
2025-10-07	21.070	21.070	20.800	20.970	19.590	88,359
2025-10-06	21.160	21.160	20.780	20.900	19.524	245,651
2025-10-03	20.970	21.140	20.900	21.130	19.739	124,659
2025-10-02	20.900	21.100	20.840	21.090	19.702	52,633
2025-10-01	20.850	21.180	20.800	20.960	19.580	99,429
2025-09-30	20.840	20.990	20.710	20.930	19.552	187,052
2025-09-29	20.920	20.920	20.710	20.800	19.431	80,439
2025-09-26	20.990	20.990	20.720	20.740	19.375	103,856
2025-09-25	21.190	21.190	20.570	20.940	19.562	260,160
2025-09-24	21.000	21.360	20.920	21.220	19.823	211,817
2025-09-23	21.720	21.730	21.080	21.100	19.711	139,842
2025-09-22	21.290	21.830	21.290	21.790	20.356	147,359
2025-09-19	21.180	21.380	21.000	21.360	19.954	1,268,598
2025-09-18	21.030	21.140	20.910	21.140	19.748	122,269
2025-09-17	21.040	21.210	20.850	20.930	19.552	190,328
2025-09-16	20.960	21.020	20.820	20.970	19.590	183,596
2025-09-15	21.000	21.000	20.840	21.000	19.618	251,842
2025-09-12	20.920	21.030	20.810	20.960	19.580	142,069
2025-09-11	20.800	20.910	20.700	20.890	19.515	207,627
2025-09-10	20.930	20.965	20.740	20.880	19.505	310,481
2025-09-09	20.850	21.150	20.820	20.900	19.524	244,995
2025-09-08	20.950	21.100	20.790	20.910	19.533	316,626
2025-09-05	21.310	21.620	20.440	20.950	19.571	783,121
2025-09-04	22.690	22.890	22.430	22.840	21.336	97,162
2025-09-03	22.520	22.695	22.370	22.460	20.981	100,514
2025-09-02	22.730	22.850	22.350	22.440	20.963	94,752
2025-08-29	22.690	22.890	22.640	22.870	21.364	103,048
2025-08-28	22.760	22.960	22.600	22.710	21.215	91,164
2025-08-27	22.550	22.750	22.550	22.700	21.206	132,760
2025-08-26	22.610	22.680	22.480	22.550	21.066	148,206
2025-08-25	22.770	22.770	22.480	22.610	21.122	284,213
2025-08-22	22.380	22.820	22.380	22.780	21.280	168,047
2025-08-21	22.210	22.540	22.210	22.410	20.935	70,489
2025-08-20	22.230	22.400	22.175	22.290	20.823	93,695
2025-08-19	22.300	22.550	22.185	22.300	20.832	106,613
2025-08-18	22.200	22.370	22.110	22.350	20.879	224,229
2025-08-15	22.240	22.300	22.090	22.170	20.711	241,777
2025-08-14	22.430	22.480	22.220	22.360	20.608	159,942
2025-08-13	22.460	22.550	22.370	22.460	20.700	78,038
2025-08-12	22.240	22.450	22.130	22.330	20.580	89,242
2025-08-11	22.660	22.660	22.090	22.110	20.377	214,908
2025-08-08	22.280	22.600	22.280	22.540	20.774	127,377

← NewerPage 5 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.