Enghouse Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17.720 | 17.970 | 17.650 | 17.810 | 17.810 | 181,055 |
| 2026-10-16 | 18.250 | 18.450 | 17.580 | 17.780 | 17.780 | 309,350 |
| 2026-10-15 | 17.220 | 18.250 | 17.050 | 18.220 | 18.220 | 635,423 |
| 2026-10-14 | 17.060 | 17.280 | 17.000 | 17.200 | 17.200 | 683,130 |
| 2026-10-13 | 17.100 | 17.320 | 17.010 | 17.060 | 17.060 | 447,322 |
| 2026-10-09 | 16.820 | 17.190 | 16.820 | 17.000 | 17.000 | 438,528 |
| 2026-10-08 | 16.660 | 16.840 | 16.550 | 16.790 | 16.790 | 463,464 |
| 2026-10-07 | 16.610 | 16.855 | 16.610 | 16.750 | 16.750 | 200,563 |
| 2026-10-06 | 16.830 | 16.850 | 16.640 | 16.750 | 16.750 | 281,876 |
| 2026-10-05 | 16.790 | 16.950 | 16.690 | 16.760 | 16.760 | 295,662 |
| 2026-10-02 | 16.880 | 16.960 | 16.740 | 16.750 | 16.750 | 174,435 |
| 2026-10-01 | 16.900 | 17.300 | 16.760 | 16.860 | 16.860 | 438,361 |
| 2026-09-30 | 16.650 | 16.900 | 16.650 | 16.800 | 16.800 | 284,474 |
| 2026-09-29 | 16.630 | 16.660 | 16.470 | 16.610 | 16.610 | 197,822 |
| 2026-09-28 | 16.730 | 16.750 | 16.420 | 16.600 | 16.600 | 153,354 |
| 2026-09-25 | 16.690 | 16.880 | 16.580 | 16.740 | 16.740 | 293,255 |
| 2026-09-24 | 16.590 | 16.680 | 16.470 | 16.610 | 16.610 | 575,132 |
| 2026-09-23 | 16.730 | 16.880 | 16.640 | 16.700 | 16.700 | 334,416 |
| 2026-09-22 | 17.030 | 17.290 | 16.500 | 16.810 | 16.810 | 385,201 |
| 2026-09-21 | 17.200 | 17.310 | 16.855 | 16.960 | 16.960 | 404,988 |
| 2026-09-18 | 17.390 | 17.400 | 16.880 | 16.930 | 16.930 | 491,874 |
| 2026-09-17 | 17.300 | 17.400 | 17.110 | 17.390 | 17.390 | 366,892 |
| 2026-09-16 | 17.330 | 17.340 | 17.010 | 17.270 | 17.270 | 377,532 |
| 2026-09-15 | 17.200 | 17.280 | 16.660 | 17.250 | 17.250 | 432,530 |
| 2026-09-14 | 16.610 | 17.390 | 16.455 | 17.370 | 17.370 | 845,129 |
| 2026-09-11 | 15.490 | 16.650 | 15.050 | 16.560 | 16.560 | 615,801 |
| 2026-09-10 | 16.000 | 16.050 | 15.440 | 15.640 | 15.640 | 393,452 |
| 2026-09-09 | 15.740 | 15.740 | 15.470 | 15.500 | 15.500 | 291,200 |
| 2026-09-08 | 16.240 | 16.250 | 15.660 | 15.750 | 15.750 | 252,564 |
| 2026-09-04 | 16.750 | 16.750 | 16.120 | 16.310 | 16.310 | 125,867 |
| 2026-09-03 | 16.590 | 16.880 | 16.590 | 16.750 | 16.750 | 219,644 |
| 2026-09-02 | 16.740 | 16.800 | 16.310 | 16.440 | 16.440 | 148,050 |
| 2026-09-01 | 17.340 | 17.340 | 16.545 | 16.590 | 16.590 | 91,707 |
| 2026-08-31 | 17.120 | 17.450 | 17.050 | 17.350 | 17.350 | 239,624 |
| 2026-08-28 | 17.400 | 17.450 | 17.190 | 17.260 | 17.260 | 181,586 |
| 2026-08-27 | 17.110 | 17.360 | 17.010 | 17.300 | 17.300 | 94,717 |
| 2026-08-26 | 17.150 | 17.240 | 16.920 | 17.070 | 17.070 | 94,806 |
| 2026-08-25 | 17.150 | 17.190 | 17.010 | 17.140 | 17.140 | 45,206 |
| 2026-08-24 | 17.320 | 17.380 | 17.100 | 17.140 | 17.140 | 86,537 |
| 2026-08-21 | 17.180 | 17.380 | 17.090 | 17.240 | 17.240 | 121,898 |
| 2026-08-20 | 17.150 | 17.240 | 16.920 | 17.200 | 17.200 | 149,341 |
| 2026-08-19 | 17.000 | 17.200 | 16.920 | 17.180 | 17.180 | 79,897 |
| 2026-08-18 | 16.710 | 17.030 | 16.650 | 16.940 | 16.940 | 180,091 |
| 2026-08-17 | 16.810 | 16.880 | 16.570 | 16.570 | 16.570 | 87,583 |
| 2026-08-14 | 17.200 | 17.210 | 16.870 | 16.940 | 16.940 | 111,518 |
| 2026-08-13 | 17.400 | 17.560 | 17.180 | 17.520 | 17.210 | 105,437 |
| 2026-08-12 | 17.450 | 17.450 | 17.020 | 17.370 | 17.063 | 114,327 |
| 2026-08-11 | 17.740 | 17.740 | 17.390 | 17.420 | 17.112 | 165,391 |
| 2026-08-10 | 17.510 | 17.740 | 17.390 | 17.640 | 17.328 | 168,005 |
| 2026-08-07 | 17.480 | 17.620 | 17.270 | 17.600 | 17.289 | 77,321 |
| 2026-08-06 | 17.320 | 17.400 | 17.170 | 17.380 | 17.073 | 107,857 |
| 2026-08-05 | 17.790 | 17.800 | 17.320 | 17.370 | 17.063 | 157,045 |
| 2026-08-04 | 17.400 | 17.680 | 17.290 | 17.650 | 17.338 | 128,113 |
| 2026-07-31 | 16.840 | 17.270 | 16.800 | 17.180 | 16.876 | 98,375 |
| 2026-07-30 | 17.360 | 17.580 | 16.800 | 16.910 | 16.611 | 73,393 |
| 2026-07-29 | 17.180 | 17.620 | 17.180 | 17.450 | 17.141 | 122,432 |
| 2026-07-28 | 16.850 | 17.320 | 16.840 | 17.180 | 16.876 | 152,354 |
| 2026-07-27 | 16.250 | 16.840 | 16.250 | 16.730 | 16.434 | 109,993 |
| 2026-07-24 | 15.710 | 16.170 | 15.710 | 16.110 | 15.825 | 160,503 |
| 2026-07-23 | 16.010 | 16.010 | 15.480 | 15.600 | 15.324 | 310,458 |
Page 1 of 21 · 1,256 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.