Enghouse Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	27.610	27.680	27.240	27.350	24.689	56,216
2025-02-12	27.550	27.655	27.350	27.480	24.807	47,155
2025-02-11	28.230	28.230	27.685	27.700	25.005	60,498
2025-02-10	27.920	28.530	27.920	28.270	25.520	81,283
2025-02-07	27.780	28.000	27.650	27.810	25.104	79,596
2025-02-06	27.830	28.010	27.670	27.790	25.086	48,744
2025-02-05	27.510	28.080	27.500	28.030	25.303	48,620
2025-02-04	27.590	27.650	27.310	27.540	24.861	79,241
2025-02-03	27.300	27.980	26.750	27.620	24.933	135,812
2025-01-31	27.860	27.900	27.350	27.590	24.906	316,420
2025-01-30	27.710	28.150	27.670	27.670	24.978	59,488
2025-01-29	27.660	27.990	27.370	27.580	24.897	98,832
2025-01-28	27.830	28.100	27.730	28.020	25.294	72,423
2025-01-27	27.470	27.910	27.410	27.590	24.906	85,000
2025-01-24	27.820	27.910	27.580	27.630	24.942	57,920
2025-01-23	27.660	28.150	27.660	27.820	25.113	79,513
2025-01-22	27.370	27.940	27.340	27.880	25.168	109,055
2025-01-21	27.220	27.445	27.020	27.370	24.707	93,055
2025-01-20	27.090	27.330	27.040	27.280	24.626	52,581
2025-01-17	26.870	27.230	26.760	27.120	24.482	108,073
2025-01-16	26.590	26.990	26.590	26.890	24.274	88,623
2025-01-15	26.270	26.880	26.270	26.750	24.148	80,558
2025-01-14	26.640	26.750	26.030	26.130	23.588	101,908
2025-01-13	26.460	26.720	26.230	26.650	24.057	117,237
2025-01-10	27.000	27.000	26.500	26.720	24.120	84,735
2025-01-09	27.160	27.300	26.990	27.110	24.473	45,256
2025-01-08	26.900	27.230	26.450	27.230	24.581	167,685
2025-01-07	27.690	27.700	26.700	26.780	24.175	156,531
2025-01-06	27.800	28.090	27.480	27.580	24.897	119,644
2025-01-03	27.180	27.690	27.120	27.530	24.852	131,934
2025-01-02	27.100	27.330	26.925	27.060	24.427	76,852
2024-12-31	27.190	27.290	26.950	27.090	24.454	68,085
2024-12-30	26.940	27.240	26.620	27.100	24.464	160,980
2024-12-27	27.250	27.250	26.790	27.100	24.464	122,954
2024-12-24	27.110	27.350	27.030	27.290	24.635	48,301
2024-12-23	27.430	27.430	26.890	27.060	24.427	137,447
2024-12-20	27.110	27.630	27.000	27.440	24.770	139,199
2024-12-19	27.130	27.400	26.910	27.180	24.536	173,301
2024-12-18	27.890	27.890	27.100	27.210	24.563	181,371
2024-12-17	27.360	28.000	27.330	27.810	25.104	144,102
2024-12-16	27.400	28.360	27.170	27.320	24.662	244,722
2024-12-13	30.010	30.290	27.220	27.360	24.698	502,440
2024-12-12	31.220	31.410	30.980	31.410	28.354	59,791
2024-12-11	31.150	31.400	30.950	31.260	28.219	86,913
2024-12-10	31.940	31.990	30.730	30.960	27.948	150,945
2024-12-09	31.280	32.090	31.280	32.040	28.923	97,024
2024-12-06	30.230	31.460	30.230	31.280	28.237	142,509
2024-12-05	30.580	30.690	29.940	30.100	27.172	57,915
2024-12-04	30.100	30.710	30.090	30.710	27.722	84,899
2024-12-03	29.390	30.050	29.280	30.050	27.127	88,391
2024-12-02	29.120	29.630	29.060	29.470	26.603	111,554
2024-11-29	29.160	29.330	28.960	29.170	26.332	149,114
2024-11-28	29.130	29.240	29.000	29.150	26.314	40,103
2024-11-27	28.900	29.100	28.880	29.090	26.260	93,546
2024-11-26	29.370	29.370	28.780	28.870	26.061	105,338
2024-11-25	29.490	29.490	29.070	29.100	26.269	82,938
2024-11-22	29.210	29.570	29.160	29.270	26.422	58,713
2024-11-21	29.270	29.300	28.550	29.170	26.332	123,676
2024-11-20	29.270	29.270	28.880	29.140	26.305	81,276
2024-11-19	29.600	29.680	29.280	29.310	26.458	43,646

← NewerPage 8 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.