ENGHOUSE SYSTEMS LIMITED - Price History
Monthly price history for ENGH.TO (ENGHOUSE SYSTEMS LIMITED)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | CA$27.26 | CA$27.26 |
| May 2024 | CA$27.34 | CA$27.34 |
| April 2024 | CA$29.55 | CA$29.81 |
| March 2024 | CA$30.26 | CA$30.53 |
| February 2024 | CA$35.17 | CA$35.48 |
| January 2024 | CA$36.84 | CA$37.40 |
| December 2023 | CA$34.57 | CA$35.10 |
| November 2023 | CA$33.57 | CA$34.08 |
| October 2023 | CA$31.86 | CA$32.56 |
| September 2023 | CA$29.34 | CA$29.98 |
| August 2023 | CA$29.99 | CA$30.65 |
| July 2023 | CA$29 | CA$29.86 |
| June 2023 | CA$31.26 | CA$32.19 |
| May 2023 | CA$36.60 | CA$37.69 |
| April 2023 | CA$35.99 | CA$37.29 |
| March 2023 | CA$36.92 | CA$38.25 |
| February 2023 | CA$41.50 | CA$43 |
| January 2023 | CA$37.98 | CA$39.53 |
| December 2022 | CA$34.56 | CA$35.97 |
| November 2022 | CA$29.88 | CA$31.10 |
| October 2022 | CA$28.93 | CA$30.29 |
| September 2022 | CA$27.70 | CA$29 |
| August 2022 | CA$30.62 | CA$32.06 |
| July 2022 | CA$31.15 | CA$32.80 |
| June 2022 | CA$27 | CA$28.43 |
| May 2022 | CA$32.12 | CA$33.82 |
| April 2022 | CA$34.12 | CA$36.13 |
| March 2022 | CA$37.32 | CA$39.52 |
| February 2022 | CA$39.08 | CA$41.39 |
| January 2022 | CA$42.12 | CA$44.78 |
| December 2021 | CA$45.56 | CA$48.43 |
| November 2021 | CA$49.80 | CA$52.94 |
| October 2021 | CA$50.34 | CA$53.67 |
| September 2021 | CA$52.12 | CA$55.57 |
| August 2021 | CA$57.24 | CA$61.03 |
| July 2021 | CA$52.67 | CA$56.31 |
| June 2021 | CA$51.62 | CA$55.19 |
| May 2021 | CA$49.76 | CA$53.20 |
| April 2021 | CA$54.30 | CA$58.22 |
| March 2021 | CA$54.36 | CA$58.29 |
| February 2021 | CA$51.53 | CA$55.26 |
| January 2021 | CA$54.64 | CA$58.72 |
| December 2020 | CA$56.05 | CA$61.65 |
| November 2020 | CA$60.91 | CA$66.99 |
| October 2020 | CA$59.98 | CA$66.11 |
| September 2020 | CA$66.02 | CA$72.77 |
| August 2020 | CA$66.03 | CA$72.78 |
| July 2020 | CA$68.74 | CA$75.91 |
| June 2020 | CA$65.65 | CA$72.50 |
| May 2020 | CA$54.19 | CA$59.84 |
| April 2020 | CA$47.11 | CA$52.15 |
| March 2020 | CA$39.32 | CA$43.53 |
| February 2020 | CA$45.98 | CA$50.90 |
| January 2020 | CA$47.26 | CA$52.42 |
| December 2019 | CA$43.44 | CA$48.18 |
| November 2019 | CA$37.32 | CA$41.40 |
| October 2019 | CA$34.50 | CA$38.37 |
| September 2019 | CA$32.81 | CA$36.50 |
| August 2019 | CA$34.29 | CA$38.14 |
| July 2019 | CA$30.98 | CA$34.56 |
| June 2019 | CA$31.04 | CA$34.63 |
| May 2019 | CA$30.18 | CA$33.67 |
| April 2019 | CA$29.26 | CA$32.75 |
| March 2019 | CA$30.32 | CA$33.94 |
| February 2019 | CA$34.04 | CA$38.11 |
| January 2019 | CA$32.04 | CA$35.96 |
| December 2018 | CA$29.59 | CA$66.41 |
| November 2018 | CA$30.42 | CA$68.27 |
| October 2018 | CA$32.38 | CA$72.86 |
| September 2018 | CA$36.47 | CA$82.07 |
| August 2018 | CA$35.75 | CA$80.44 |
| July 2018 | CA$34.39 | CA$77.56 |
| June 2018 | CA$34.04 | CA$76.77 |
| May 2018 | CA$29.68 | CA$66.93 |
| April 2018 | CA$29.44 | CA$66.58 |
| March 2018 | CA$30.14 | CA$68.15 |
| February 2018 | CA$29.39 | CA$66.45 |
| January 2018 | CA$28.64 | CA$64.93 |
| December 2017 | CA$27.12 | CA$61.49 |
| November 2017 | CA$24.31 | CA$55.12 |
| October 2017 | CA$23.98 | CA$54.52 |
| September 2017 | CA$22.74 | CA$51.71 |
| August 2017 | CA$22.52 | CA$51.19 |
| July 2017 | CA$23.43 | CA$53.43 |
| June 2017 | CA$23.04 | CA$52.55 |
| May 2017 | CA$25.90 | CA$59.07 |
| April 2017 | CA$26.17 | CA$59.85 |
| March 2017 | CA$25.18 | CA$57.57 |
| February 2017 | CA$23.32 | CA$53.33 |
| January 2017 | CA$22.19 | CA$50.88 |
| December 2016 | CA$24.40 | CA$55.94 |
| November 2016 | CA$23.06 | CA$52.87 |
| October 2016 | CA$21.92 | CA$50.39 |
| September 2016 | CA$22.86 | CA$52.56 |
| August 2016 | CA$24.24 | CA$55.73 |
| July 2016 | CA$23.15 | CA$53.37 |
| June 2016 | CA$23.77 | CA$54.79 |
| May 2016 | CA$25.99 | CA$59.91 |
| April 2016 | CA$22.69 | CA$52.45 |
| March 2016 | CA$22.76 | CA$52.59 |
| February 2016 | CA$23.72 | CA$54.82 |
| January 2016 | CA$25.95 | CA$60.11 |
| December 2015 | CA$32.09 | CA$74.34 |
| November 2015 | CA$28.09 | CA$65.06 |
| October 2015 | CA$25.69 | CA$59.63 |
| September 2015 | CA$23.05 | CA$53.49 |
| August 2015 | CA$21.96 | CA$50.97 |
| July 2015 | CA$22.72 | CA$52.85 |
| June 2015 | CA$20.93 | CA$48.69 |
| May 2015 | CA$23.43 | CA$54.50 |
| April 2015 | CA$22.14 | CA$51.62 |
| March 2015 | CA$21.53 | CA$50.20 |
| February 2015 | CA$19.37 | CA$45.17 |
| January 2015 | CA$17.32 | CA$40.49 |
| December 2014 | CA$17.75 | CA$41.49 |
| November 2014 | CA$16.95 | CA$39.63 |
| October 2014 | CA$16.16 | CA$37.86 |
| September 2014 | CA$15.32 | CA$35.91 |
| August 2014 | CA$14.91 | CA$34.94 |
| July 2014 | CA$14.34 | CA$33.71 |
| June 2014 | CA$15.19 | CA$35.69 |
| May 2014 | CA$13.84 | CA$32.52 |
| April 2014 | CA$13.26 | CA$31.25 |
| March 2014 | CA$13.33 | CA$31.42 |
| February 2014 | CA$14.76 | CA$34.81 |
| January 2014 | CA$14.18 | CA$33.52 |
| December 2013 | CA$13.92 | CA$32.90 |
| November 2013 | CA$12.80 | CA$30.25 |
| October 2013 | CA$11.71 | CA$27.75 |
| September 2013 | CA$11.02 | CA$26.11 |
| August 2013 | CA$10.41 | CA$24.66 |
| July 2013 | CA$11.02 | CA$26.18 |
| June 2013 | CA$9.99 | CA$23.74 |
| May 2013 | CA$9.88 | CA$23.49 |
| April 2013 | CA$9.62 | CA$22.94 |
| March 2013 | CA$8.38 | CA$19.99 |
| February 2013 | CA$7.97 | CA$19 |
| January 2013 | CA$7.50 | CA$17.96 |
| December 2012 | CA$7.31 | CA$17.50 |
| November 2012 | CA$6.35 | CA$15.20 |
| October 2012 | CA$5.93 | CA$14.25 |
| September 2012 | CA$5.75 | CA$13.81 |
| August 2012 | CA$5.79 | CA$13.91 |
| July 2012 | CA$5.68 | CA$13.73 |
| June 2012 | CA$5.61 | CA$13.55 |
| May 2012 | CA$5.55 | CA$13.41 |
| April 2012 | CA$5.77 | CA$14 |
| March 2012 | CA$5.77 | CA$14 |
| February 2012 | CA$5.98 | CA$14.50 |
| January 2012 | CA$5.65 | CA$13.75 |
| December 2011 | CA$5.03 | CA$12.24 |
| November 2011 | CA$4.20 | CA$10.24 |
| October 2011 | CA$4.02 | CA$9.84 |
| September 2011 | CA$3.78 | CA$9.25 |
| August 2011 | CA$3.62 | CA$8.85 |
| July 2011 | CA$3.92 | CA$9.65 |
| June 2011 | CA$3.98 | CA$9.80 |
| May 2011 | CA$4.04 | CA$9.93 |
| April 2011 | CA$4.08 | CA$10.10 |
| March 2011 | CA$4.08 | CA$10.10 |
| February 2011 | CA$3.63 | CA$8.98 |
| January 2011 | CA$3.36 | CA$8.35 |
| December 2010 | CA$3.42 | CA$8.50 |
| November 2010 | CA$3.50 | CA$8.70 |
| October 2010 | CA$3.51 | CA$8.75 |
| September 2010 | CA$3.33 | CA$8.30 |
| August 2010 | CA$3.29 | CA$8.20 |
| July 2010 | CA$3.39 | CA$8.50 |
| June 2010 | CA$3.15 | CA$7.90 |
| May 2010 | CA$3.43 | CA$8.60 |
| April 2010 | CA$3.46 | CA$8.71 |
| March 2010 | CA$3.17 | CA$7.98 |
| February 2010 | CA$3.22 | CA$8.10 |
| January 2010 | CA$3.14 | CA$7.95 |
| December 2009 | CA$3.40 | CA$8.60 |
| November 2009 | CA$2.89 | CA$7.30 |
| October 2009 | CA$2.68 | CA$6.80 |
| September 2009 | CA$2.71 | CA$6.89 |
| August 2009 | CA$2.46 | CA$6.26 |
| July 2009 | CA$2.45 | CA$6.25 |
| June 2009 | CA$2.35 | CA$5.99 |
| May 2009 | CA$2.78 | CA$7.10 |
| April 2009 | CA$2.34 | CA$6 |
| March 2009 | CA$1.95 | CA$5 |
| February 2009 | CA$1.95 | CA$5 |
| January 2009 | CA$1.98 | CA$5.10 |
| December 2008 | CA$1.75 | CA$4.50 |
| November 2008 | CA$1.55 | CA$3.99 |
| October 2008 | CA$2.05 | CA$5.30 |
| September 2008 | CA$2.03 | CA$5.25 |
| August 2008 | CA$2.03 | CA$5.26 |
| July 2008 | CA$2.13 | CA$5.55 |
| June 2008 | CA$2.31 | CA$6.02 |
| May 2008 | CA$2.50 | CA$6.50 |
| April 2008 | CA$2.30 | CA$6 |
| March 2008 | CA$2.35 | CA$6.15 |
| February 2008 | CA$2.58 | CA$6.75 |
| January 2008 | CA$2.55 | CA$6.69 |
| December 2007 | CA$2.86 | CA$7.50 |
| November 2007 | CA$2.88 | CA$7.56 |
| October 2007 | CA$2.85 | CA$7.51 |
| September 2007 | CA$2.94 | CA$7.75 |
| August 2007 | CA$2.94 | CA$7.75 |
| July 2007 | CA$2.92 | CA$7.70 |
| June 2007 | CA$2.92 | CA$7.71 |
| May 2007 | CA$2.99 | CA$7.90 |
| April 2007 | CA$3.08 | CA$8.15 |
| March 2007 | CA$3.12 | CA$8.25 |
| February 2007 | CA$3.04 | CA$8.06 |
| January 2007 | CA$3.02 | CA$8 |
| December 2006 | CA$3.02 | CA$8 |
| November 2006 | CA$3.04 | CA$8.05 |
| October 2006 | CA$2.96 | CA$7.85 |
| September 2006 | CA$3.02 | CA$8 |
| August 2006 | CA$2.96 | CA$7.85 |
| July 2006 | CA$3 | CA$7.95 |
| June 2006 | CA$3.03 | CA$8.03 |
| May 2006 | CA$3.85 | CA$10.20 |
| April 2006 | CA$4.04 | CA$10.70 |
| March 2006 | CA$3.91 | CA$10.35 |
| February 2006 | CA$3.29 | CA$8.71 |
| January 2006 | CA$3.21 | CA$8.50 |
| December 2005 | CA$3.02 | CA$8.01 |
| November 2005 | CA$3.08 | CA$8.15 |
| October 2005 | CA$3.04 | CA$8.05 |
| September 2005 | CA$3.15 | CA$8.35 |
| August 2005 | CA$2.81 | CA$7.45 |
| July 2005 | CA$2.93 | CA$7.75 |
| June 2005 | CA$2.93 | CA$7.76 |
| May 2005 | CA$3.02 | CA$8 |
| April 2005 | CA$3.06 | CA$8.10 |
| March 2005 | CA$2.87 | CA$7.60 |
| February 2005 | CA$3.25 | CA$8.60 |
| January 2005 | CA$3.21 | CA$8.50 |
| December 2004 | CA$3.37 | CA$8.93 |
| November 2004 | CA$3.15 | CA$8.35 |
| October 2004 | CA$3.37 | CA$8.92 |
| September 2004 | CA$3.53 | CA$9.34 |
| August 2004 | CA$3.47 | CA$18.40 |
| July 2004 | CA$3.81 | CA$20.20 |
| June 2004 | CA$3.96 | CA$20.98 |
| May 2004 | CA$3.87 | CA$20.50 |
| April 2004 | CA$3.68 | CA$19.50 |
| March 2004 | CA$3.61 | CA$19.10 |
| February 2004 | CA$3.58 | CA$18.98 |
| January 2004 | CA$3.49 | CA$18.50 |
| December 2003 | CA$3.06 | CA$16.20 |
| November 2003 | CA$2.88 | CA$15.25 |
| October 2003 | CA$2.64 | CA$14 |
| September 2003 | CA$2.82 | CA$14.95 |
| August 2003 | CA$2.62 | CA$13.89 |
| July 2003 | CA$2.45 | CA$13 |
| June 2003 | CA$2.37 | CA$12.54 |
| May 2003 | CA$2.17 | CA$11.50 |
| April 2003 | CA$1.98 | CA$10.50 |
| March 2003 | CA$1.91 | CA$10.10 |
| February 2003 | CA$1.96 | CA$10.40 |
| January 2003 | CA$1.89 | CA$10 |
| December 2002 | CA$1.94 | CA$10.30 |
| November 2002 | CA$1.91 | CA$10.10 |
| October 2002 | CA$1.78 | CA$9.40 |
| September 2002 | CA$1.71 | CA$9.05 |
| August 2002 | CA$1.72 | CA$9.10 |
| July 2002 | CA$1.70 | CA$9 |
| June 2002 | CA$1.89 | CA$10 |
| May 2002 | CA$1.89 | CA$10 |
| April 2002 | CA$1.88 | CA$9.95 |
| March 2002 | CA$1.73 | CA$9.15 |
| February 2002 | CA$1.79 | CA$9.50 |
| January 2002 | CA$1.81 | CA$9.60 |
| December 2001 | CA$1.66 | CA$8.78 |
| November 2001 | CA$1.57 | CA$8.30 |
| October 2001 | CA$1.65 | CA$8.74 |
| September 2001 | CA$1.47 | CA$7.80 |
| August 2001 | CA$1.66 | CA$8.77 |
| July 2001 | CA$1.89 | CA$10 |
| June 2001 | CA$2.08 | CA$11 |
| May 2001 | CA$2.08 | CA$11 |
| April 2001 | CA$2.10 | CA$11.10 |
| March 2001 | CA$2.12 | CA$11.25 |
| February 2001 | CA$2.36 | CA$12.50 |
| January 2001 | CA$2.27 | CA$12 |
| December 2000 | CA$1.83 | CA$9.70 |
| November 2000 | CA$1.98 | CA$10.50 |
| October 2000 | CA$2.08 | CA$11 |
| September 2000 | CA$2.45 | CA$13 |
| August 2000 | CA$2.45 | CA$13 |
| July 2000 | CA$2.57 | CA$13.60 |
| June 2000 | CA$1.96 | CA$10.40 |
| May 2000 | CA$1.84 | CA$9.75 |
| April 2000 | CA$2.03 | CA$10.75 |
| March 2000 | CA$2.15 | CA$11.40 |
| February 2000 | CA$1.78 | CA$9.45 |
| January 2000 | CA$1.18 | CA$6.25 |
| December 1999 | CA$1.28 | CA$6.80 |
| November 1999 | CA$0.94 | CA$5 |
| October 1999 | CA$0.96 | CA$5.10 |
| September 1999 | CA$1.03 | CA$5.45 |
| August 1999 | CA$1.08 | CA$5.70 |
| July 1999 | CA$1.15 | CA$6.10 |
| June 1999 | CA$0.97 | CA$5.15 |
| May 1999 | CA$1.06 | CA$5.60 |
| April 1999 | CA$1.30 | CA$6.90 |
| March 1999 | CA$1.39 | CA$7.35 |
| February 1999 | CA$1.36 | CA$7.20 |
| January 1999 | CA$1.56 | CA$8.25 |
| December 1998 | CA$1.37 | CA$7.25 |
| November 1998 | CA$1.53 | CA$8.10 |
| October 1998 | CA$1.74 | CA$9.20 |
| September 1998 | CA$1.60 | CA$8.50 |
| August 1998 | CA$1.51 | CA$8 |
| July 1998 | CA$2.60 | CA$13.75 |
| June 1998 | CA$2.74 | CA$14.50 |
| May 1998 | CA$2.92 | CA$15.45 |
| April 1998 | CA$2.67 | CA$14.15 |
| March 1998 | CA$2.93 | CA$15.50 |
| February 1998 | CA$3.02 | CA$16 |
| January 1998 | CA$1.89 | CA$10 |
| December 1997 | CA$1.86 | CA$9.88 |
| November 1997 | CA$1.49 | CA$7.88 |
| October 1997 | CA$1.46 | CA$7.75 |
| September 1997 | CA$1.56 | CA$8.25 |
| August 1997 | CA$1.70 | CA$9 |
| July 1997 | CA$1.51 | CA$8 |
| June 1997 | CA$1.27 | CA$6.75 |
| May 1997 | CA$1.04 | CA$5.50 |
| April 1997 | CA$0.61 | CA$3.25 |
| March 1997 | CA$0.61 | CA$3.25 |
| February 1997 | CA$0.76 | CA$4 |
| January 1997 | CA$0.45 | CA$2.40 |
| December 1996 | CA$0.53 | CA$2.80 |
| November 1996 | CA$0.57 | CA$3 |
| October 1996 | CA$0.42 | CA$2.25 |
| September 1996 | CA$0.72 | CA$3.80 |
| August 1996 | CA$0.90 | CA$4.75 |
| July 1996 | CA$0.76 | CA$4 |
| June 1996 | CA$1.18 | CA$6.25 |
| May 1996 | CA$1.09 | CA$5.75 |
| April 1996 | CA$1.13 | CA$6 |
| March 1996 | CA$1.51 | CA$8 |
| February 1996 | CA$1.32 | CA$7 |
| January 1996 | CA$1.27 | CA$6.75 |
| December 1995 | CA$1.23 | CA$6.50 |
| November 1995 | CA$1.11 | CA$5.88 |
| October 1995 | CA$1.32 | CA$7 |
| September 1995 | CA$1.37 | CA$7.25 |
| August 1995 | CA$0.63 | CA$3.35 |
| July 1995 | CA$0.38 | CA$2 |
| June 1995 | CA$0.47 | CA$2.50 |
ENGH.TO
List: canada
Price: CA$27.26
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.80%
Payout Ratio: 78.20%
Payout Ratio Range:
Dividend Per Share: 1.04 CAD
Earnings Per Share: 1.33 CAD
P/E Ratio: 27.77
Exchange: TOR
Sector: Technology
Industry: Software - Application
Volume: 140900
Ebitda: 83.3 millionMarket Capitalization: 1.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 15.02%
DGR5: 16.35%
DGR10: 15.63%