Enghouse Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 22.760 | 22.800 | 22.220 | 22.270 | 20.525 | 226,683 |
| 2025-08-06 | 22.750 | 22.845 | 22.620 | 22.710 | 20.930 | 97,748 |
| 2025-08-05 | 22.740 | 22.935 | 22.510 | 22.790 | 21.004 | 162,967 |
| 2025-08-01 | 22.910 | 22.990 | 22.630 | 22.750 | 20.967 | 107,737 |
| 2025-07-31 | 23.390 | 23.390 | 22.940 | 22.950 | 21.152 | 139,238 |
| 2025-07-30 | 23.490 | 23.560 | 23.150 | 23.260 | 21.437 | 66,204 |
| 2025-07-29 | 23.700 | 23.700 | 23.390 | 23.510 | 21.668 | 73,916 |
| 2025-07-28 | 23.780 | 23.780 | 23.500 | 23.520 | 21.677 | 89,235 |
| 2025-07-25 | 23.620 | 23.840 | 23.540 | 23.780 | 21.917 | 141,405 |
| 2025-07-24 | 23.850 | 23.850 | 23.500 | 23.560 | 21.714 | 144,812 |
| 2025-07-23 | 23.790 | 23.860 | 23.600 | 23.790 | 21.926 | 178,148 |
| 2025-07-22 | 23.590 | 23.870 | 23.450 | 23.750 | 21.889 | 177,459 |
| 2025-07-21 | 23.480 | 23.700 | 23.390 | 23.490 | 21.649 | 104,353 |
| 2025-07-18 | 23.610 | 23.655 | 23.435 | 23.450 | 21.612 | 99,519 |
| 2025-07-17 | 23.550 | 23.760 | 23.500 | 23.740 | 21.880 | 124,104 |
| 2025-07-16 | 23.350 | 23.560 | 23.310 | 23.470 | 21.631 | 187,007 |
| 2025-07-15 | 23.270 | 23.650 | 23.220 | 23.400 | 21.566 | 132,430 |
| 2025-07-14 | 23.060 | 23.390 | 23.060 | 23.160 | 21.345 | 136,794 |
| 2025-07-11 | 23.920 | 23.920 | 22.940 | 22.970 | 21.170 | 358,220 |
| 2025-07-10 | 23.710 | 24.150 | 23.590 | 23.960 | 22.082 | 234,861 |
| 2025-07-09 | 23.760 | 23.990 | 23.610 | 23.620 | 21.769 | 87,778 |
| 2025-07-08 | 23.800 | 24.080 | 23.490 | 23.800 | 21.935 | 288,746 |
| 2025-07-07 | 23.510 | 23.710 | 23.240 | 23.430 | 21.594 | 176,350 |
| 2025-07-04 | 23.570 | 23.590 | 23.380 | 23.570 | 21.723 | 26,895 |
| 2025-07-03 | 23.440 | 23.580 | 23.240 | 23.440 | 21.603 | 161,652 |
| 2025-07-02 | 23.240 | 23.450 | 23.100 | 23.440 | 21.603 | 193,683 |
| 2025-06-30 | 23.030 | 23.450 | 22.980 | 23.370 | 21.539 | 110,449 |
| 2025-06-27 | 22.910 | 23.290 | 22.890 | 23.000 | 21.198 | 150,157 |
| 2025-06-26 | 23.030 | 23.050 | 22.790 | 22.980 | 21.179 | 170,915 |
| 2025-06-25 | 22.960 | 23.230 | 22.840 | 23.050 | 21.244 | 163,312 |
| 2025-06-24 | 22.840 | 22.970 | 22.610 | 22.850 | 21.059 | 145,200 |
| 2025-06-23 | 22.800 | 23.070 | 22.630 | 22.640 | 20.866 | 161,822 |
| 2025-06-20 | 22.880 | 22.950 | 22.745 | 22.810 | 21.023 | 180,093 |
| 2025-06-19 | 22.690 | 22.950 | 22.680 | 22.920 | 21.124 | 38,676 |
| 2025-06-18 | 22.630 | 22.910 | 22.630 | 22.690 | 20.912 | 97,559 |
| 2025-06-17 | 22.800 | 23.030 | 22.610 | 22.620 | 20.847 | 147,752 |
| 2025-06-16 | 22.750 | 22.920 | 22.690 | 22.730 | 20.949 | 155,500 |
| 2025-06-13 | 23.060 | 23.200 | 22.710 | 22.720 | 20.940 | 193,808 |
| 2025-06-12 | 22.960 | 23.160 | 22.900 | 23.040 | 21.234 | 157,750 |
| 2025-06-11 | 23.040 | 23.150 | 22.980 | 22.980 | 21.179 | 250,121 |
| 2025-06-10 | 23.180 | 23.650 | 22.910 | 23.060 | 21.253 | 350,019 |
| 2025-06-09 | 23.940 | 23.940 | 23.080 | 23.180 | 21.364 | 433,999 |
| 2025-06-06 | 25.000 | 25.110 | 22.610 | 23.870 | 21.999 | 762,401 |
| 2025-06-05 | 26.900 | 26.900 | 26.250 | 26.300 | 24.239 | 159,806 |
| 2025-06-04 | 26.990 | 27.130 | 26.610 | 26.760 | 24.663 | 101,879 |
| 2025-06-03 | 26.890 | 27.000 | 26.570 | 26.850 | 24.746 | 58,561 |
| 2025-06-02 | 26.380 | 26.850 | 26.200 | 26.750 | 24.654 | 59,071 |
| 2025-05-30 | 26.410 | 26.670 | 26.180 | 26.390 | 24.322 | 120,167 |
| 2025-05-29 | 26.880 | 26.900 | 26.430 | 26.480 | 24.405 | 44,720 |
| 2025-05-28 | 26.660 | 27.000 | 26.520 | 26.620 | 24.534 | 55,970 |
| 2025-05-27 | 26.440 | 27.140 | 26.440 | 26.590 | 24.506 | 123,630 |
| 2025-05-26 | 26.300 | 26.680 | 26.200 | 26.660 | 24.571 | 20,156 |
| 2025-05-23 | 26.020 | 26.450 | 26.020 | 26.200 | 24.147 | 82,136 |
| 2025-05-22 | 26.360 | 26.360 | 25.950 | 26.150 | 24.101 | 108,725 |
| 2025-05-21 | 26.400 | 26.590 | 26.295 | 26.350 | 24.285 | 41,426 |
| 2025-05-20 | 26.750 | 26.750 | 26.430 | 26.470 | 24.396 | 106,370 |
| 2025-05-16 | 26.710 | 26.820 | 26.460 | 26.660 | 24.571 | 50,388 |
| 2025-05-15 | 27.090 | 27.150 | 26.630 | 26.950 | 24.562 | 89,549 |
| 2025-05-14 | 26.310 | 27.410 | 26.030 | 27.030 | 24.635 | 180,318 |
| 2025-05-13 | 26.040 | 26.500 | 25.930 | 26.370 | 24.033 | 102,898 |
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.