Enghouse Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 29.500 | 29.940 | 29.500 | 29.760 | 26.865 | 39,536 |
| 2024-11-15 | 29.760 | 29.870 | 29.360 | 29.600 | 26.720 | 97,676 |
| 2024-11-14 | 30.590 | 30.760 | 29.820 | 30.010 | 26.856 | 101,124 |
| 2024-11-13 | 30.610 | 31.000 | 30.580 | 30.970 | 27.715 | 68,201 |
| 2024-11-12 | 30.510 | 30.850 | 30.380 | 30.600 | 27.384 | 34,428 |
| 2024-11-11 | 30.380 | 30.645 | 30.150 | 30.520 | 27.312 | 32,726 |
| 2024-11-08 | 30.610 | 30.635 | 29.910 | 30.090 | 26.927 | 63,563 |
| 2024-11-07 | 30.500 | 30.850 | 30.250 | 30.620 | 27.402 | 92,740 |
| 2024-11-06 | 29.940 | 30.400 | 29.740 | 30.270 | 27.088 | 69,174 |
| 2024-11-05 | 30.190 | 30.190 | 29.520 | 29.670 | 26.551 | 82,672 |
| 2024-11-04 | 30.400 | 30.410 | 29.700 | 30.000 | 26.847 | 48,541 |
| 2024-11-01 | 29.640 | 30.500 | 29.455 | 30.450 | 27.249 | 81,155 |
| 2024-10-31 | 30.350 | 30.350 | 29.350 | 29.470 | 26.372 | 102,301 |
| 2024-10-30 | 30.850 | 30.945 | 30.300 | 30.490 | 27.285 | 55,918 |
| 2024-10-29 | 30.610 | 30.970 | 30.610 | 30.850 | 27.607 | 19,792 |
| 2024-10-28 | 30.910 | 31.010 | 30.760 | 30.760 | 27.527 | 25,725 |
| 2024-10-25 | 30.920 | 31.390 | 30.810 | 30.930 | 27.679 | 39,384 |
| 2024-10-24 | 31.110 | 31.370 | 30.810 | 31.230 | 27.947 | 44,867 |
| 2024-10-23 | 31.280 | 31.280 | 30.620 | 31.070 | 27.804 | 88,987 |
| 2024-10-22 | 31.290 | 31.500 | 31.120 | 31.290 | 28.001 | 37,147 |
| 2024-10-21 | 31.340 | 31.550 | 31.270 | 31.320 | 28.028 | 68,485 |
| 2024-10-18 | 31.150 | 31.600 | 31.000 | 31.430 | 28.126 | 243,395 |
| 2024-10-17 | 31.240 | 31.590 | 30.980 | 31.140 | 27.867 | 153,862 |
| 2024-10-16 | 31.490 | 31.500 | 30.940 | 31.010 | 27.751 | 100,612 |
| 2024-10-15 | 31.360 | 31.540 | 31.000 | 31.400 | 28.100 | 91,067 |
| 2024-10-11 | 31.130 | 31.480 | 31.130 | 31.230 | 27.947 | 87,910 |
| 2024-10-10 | 31.720 | 31.720 | 30.800 | 31.070 | 27.804 | 131,229 |
| 2024-10-09 | 31.850 | 31.850 | 31.450 | 31.740 | 28.404 | 104,553 |
| 2024-10-08 | 31.680 | 32.520 | 31.680 | 31.840 | 28.493 | 105,219 |
| 2024-10-07 | 32.380 | 32.400 | 31.560 | 31.680 | 28.350 | 67,497 |
| 2024-10-04 | 32.760 | 33.290 | 32.510 | 32.600 | 29.173 | 70,185 |
| 2024-10-03 | 33.360 | 33.500 | 32.570 | 33.030 | 29.558 | 74,637 |
| 2024-10-02 | 33.500 | 33.850 | 33.300 | 33.650 | 30.113 | 38,605 |
| 2024-10-01 | 33.570 | 33.680 | 33.110 | 33.490 | 29.970 | 41,533 |
| 2024-09-30 | 33.250 | 33.750 | 32.890 | 33.650 | 30.113 | 46,814 |
| 2024-09-27 | 34.420 | 34.420 | 33.280 | 33.300 | 29.800 | 81,799 |
| 2024-09-26 | 33.500 | 34.130 | 33.500 | 34.120 | 30.534 | 127,786 |
| 2024-09-25 | 33.200 | 33.620 | 32.980 | 33.340 | 29.836 | 93,876 |
| 2024-09-24 | 33.420 | 33.420 | 32.860 | 33.200 | 29.710 | 59,238 |
| 2024-09-23 | 32.140 | 33.470 | 32.000 | 33.200 | 29.710 | 154,675 |
| 2024-09-20 | 31.150 | 32.190 | 31.150 | 32.140 | 28.762 | 151,352 |
| 2024-09-19 | 31.380 | 31.380 | 30.980 | 31.290 | 28.001 | 113,785 |
| 2024-09-18 | 31.290 | 31.340 | 30.840 | 31.120 | 27.849 | 53,649 |
| 2024-09-17 | 31.190 | 31.600 | 30.970 | 31.310 | 28.019 | 80,394 |
| 2024-09-16 | 30.620 | 31.100 | 30.620 | 30.860 | 27.616 | 46,669 |
| 2024-09-13 | 30.810 | 30.910 | 30.460 | 30.820 | 27.581 | 43,415 |
| 2024-09-12 | 30.360 | 30.940 | 30.350 | 30.610 | 27.393 | 46,361 |
| 2024-09-11 | 30.580 | 31.000 | 30.420 | 30.710 | 27.482 | 55,155 |
| 2024-09-10 | 31.100 | 31.180 | 30.480 | 30.840 | 27.598 | 103,691 |
| 2024-09-09 | 30.580 | 31.090 | 30.240 | 31.020 | 27.760 | 112,076 |
| 2024-09-06 | 29.750 | 30.800 | 28.895 | 30.610 | 27.393 | 122,818 |
| 2024-09-05 | 29.520 | 29.520 | 28.760 | 29.000 | 25.952 | 54,098 |
| 2024-09-04 | 28.730 | 29.090 | 28.700 | 28.950 | 25.907 | 30,411 |
| 2024-09-03 | 29.490 | 29.490 | 28.730 | 29.000 | 25.952 | 51,720 |
| 2024-08-30 | 29.020 | 29.570 | 28.750 | 29.390 | 26.301 | 74,977 |
| 2024-08-29 | 29.450 | 29.450 | 29.010 | 29.160 | 26.095 | 36,880 |
| 2024-08-28 | 30.200 | 30.200 | 28.680 | 29.000 | 25.952 | 63,804 |
| 2024-08-27 | 29.720 | 30.180 | 29.700 | 29.840 | 26.704 | 39,522 |
| 2024-08-26 | 30.030 | 30.090 | 29.670 | 29.850 | 26.713 | 36,647 |
| 2024-08-23 | 29.260 | 30.050 | 29.260 | 30.010 | 26.856 | 29,460 |
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.