Enghouse Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 26.370 | 26.370 | 25.890 | 25.950 | 23.650 | 82,134 |
| 2025-05-09 | 26.330 | 26.330 | 25.660 | 25.730 | 23.450 | 51,381 |
| 2025-05-08 | 25.860 | 26.370 | 25.730 | 26.210 | 23.887 | 66,136 |
| 2025-05-07 | 25.580 | 25.910 | 25.580 | 25.860 | 23.568 | 45,288 |
| 2025-05-06 | 25.320 | 25.740 | 25.190 | 25.690 | 23.413 | 84,063 |
| 2025-05-05 | 25.180 | 25.650 | 25.040 | 25.330 | 23.085 | 52,460 |
| 2025-05-02 | 25.220 | 25.430 | 25.140 | 25.200 | 22.967 | 29,676 |
| 2025-05-01 | 25.110 | 25.320 | 24.920 | 25.030 | 22.812 | 30,297 |
| 2025-04-30 | 25.250 | 25.270 | 24.760 | 25.050 | 22.830 | 69,063 |
| 2025-04-29 | 24.900 | 25.380 | 24.770 | 25.350 | 23.103 | 64,049 |
| 2025-04-28 | 24.950 | 25.130 | 24.750 | 24.960 | 22.748 | 134,025 |
| 2025-04-25 | 24.790 | 25.160 | 24.510 | 24.850 | 22.648 | 85,850 |
| 2025-04-24 | 24.660 | 24.960 | 24.660 | 24.840 | 22.639 | 85,046 |
| 2025-04-23 | 24.870 | 25.220 | 24.500 | 24.750 | 22.557 | 104,571 |
| 2025-04-22 | 24.660 | 24.920 | 24.180 | 24.510 | 22.338 | 135,363 |
| 2025-04-21 | 24.250 | 24.430 | 24.010 | 24.360 | 22.201 | 40,898 |
| 2025-04-17 | 24.810 | 24.810 | 24.330 | 24.370 | 22.210 | 148,475 |
| 2025-04-16 | 24.430 | 24.880 | 24.430 | 24.810 | 22.611 | 83,479 |
| 2025-04-15 | 24.200 | 24.530 | 24.110 | 24.520 | 22.347 | 133,650 |
| 2025-04-14 | 24.420 | 24.590 | 23.900 | 24.070 | 21.937 | 108,519 |
| 2025-04-11 | 23.590 | 24.040 | 23.560 | 23.900 | 21.782 | 45,457 |
| 2025-04-10 | 24.460 | 24.460 | 23.350 | 23.600 | 21.508 | 75,972 |
| 2025-04-09 | 22.960 | 24.760 | 22.720 | 24.750 | 22.557 | 165,772 |
| 2025-04-08 | 23.580 | 23.750 | 22.920 | 23.080 | 21.035 | 81,245 |
| 2025-04-07 | 23.430 | 24.010 | 22.760 | 23.190 | 21.135 | 152,982 |
| 2025-04-04 | 24.650 | 24.800 | 23.750 | 24.020 | 21.891 | 174,856 |
| 2025-04-03 | 25.390 | 25.470 | 24.650 | 24.660 | 22.475 | 131,547 |
| 2025-04-02 | 25.300 | 25.990 | 25.300 | 25.710 | 23.431 | 122,255 |
| 2025-04-01 | 25.670 | 25.860 | 25.210 | 25.740 | 23.459 | 92,785 |
| 2025-03-31 | 25.090 | 25.960 | 24.980 | 25.670 | 23.395 | 154,172 |
| 2025-03-28 | 25.990 | 26.525 | 25.160 | 25.350 | 23.103 | 277,163 |
| 2025-03-27 | 27.110 | 27.240 | 26.380 | 26.420 | 24.079 | 147,107 |
| 2025-03-26 | 27.180 | 27.700 | 27.110 | 27.110 | 24.707 | 107,124 |
| 2025-03-25 | 26.500 | 27.440 | 26.440 | 27.370 | 24.944 | 104,423 |
| 2025-03-24 | 26.570 | 26.700 | 26.480 | 26.570 | 24.215 | 41,245 |
| 2025-03-21 | 26.200 | 26.500 | 26.100 | 26.460 | 24.115 | 283,088 |
| 2025-03-20 | 26.040 | 26.660 | 26.040 | 26.340 | 24.006 | 71,824 |
| 2025-03-19 | 26.190 | 26.480 | 26.140 | 26.320 | 23.987 | 52,191 |
| 2025-03-18 | 26.050 | 26.400 | 25.810 | 26.170 | 23.851 | 88,257 |
| 2025-03-17 | 26.110 | 26.240 | 25.810 | 26.110 | 23.796 | 49,207 |
| 2025-03-14 | 25.990 | 26.250 | 25.870 | 26.110 | 23.796 | 58,241 |
| 2025-03-13 | 25.910 | 26.000 | 25.420 | 25.780 | 23.495 | 125,305 |
| 2025-03-12 | 25.800 | 26.580 | 25.740 | 26.080 | 23.769 | 152,544 |
| 2025-03-11 | 25.300 | 26.730 | 25.300 | 25.440 | 23.185 | 151,420 |
| 2025-03-10 | 26.640 | 26.640 | 26.220 | 26.420 | 24.079 | 156,890 |
| 2025-03-07 | 26.360 | 26.740 | 26.350 | 26.700 | 24.334 | 94,713 |
| 2025-03-06 | 26.150 | 26.450 | 26.110 | 26.350 | 24.015 | 93,546 |
| 2025-03-05 | 25.940 | 26.350 | 25.940 | 26.280 | 23.951 | 100,592 |
| 2025-03-04 | 25.170 | 25.970 | 25.110 | 25.920 | 23.623 | 72,898 |
| 2025-03-03 | 25.280 | 25.700 | 25.280 | 25.660 | 23.386 | 93,054 |
| 2025-02-28 | 26.010 | 26.020 | 25.120 | 25.420 | 23.167 | 164,049 |
| 2025-02-27 | 26.680 | 26.710 | 26.020 | 26.040 | 23.732 | 111,587 |
| 2025-02-26 | 26.410 | 27.040 | 26.410 | 26.580 | 24.224 | 88,691 |
| 2025-02-25 | 26.100 | 26.530 | 25.870 | 26.320 | 23.987 | 101,583 |
| 2025-02-24 | 26.340 | 26.470 | 26.060 | 26.280 | 23.951 | 45,578 |
| 2025-02-21 | 26.550 | 26.640 | 26.300 | 26.370 | 24.033 | 108,350 |
| 2025-02-20 | 26.710 | 26.750 | 26.500 | 26.530 | 24.179 | 72,863 |
| 2025-02-19 | 26.830 | 27.090 | 26.700 | 26.790 | 24.416 | 86,087 |
| 2025-02-18 | 27.220 | 27.260 | 26.830 | 26.860 | 24.480 | 68,140 |
| 2025-02-14 | 27.210 | 27.360 | 27.070 | 27.090 | 24.689 | 42,618 |
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.