Enghouse Systems Limited - Price History
Monthly price history for ENGH.TO (Enghouse Systems Limited)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 35.85 CAD | 35.85 CAD |
February 2024 | 35.48 CAD | 35.48 CAD |
January 2024 | 37.16 CAD | 37.40 CAD |
December 2023 | 34.88 CAD | 35.10 CAD |
November 2023 | 33.86 CAD | 34.08 CAD |
October 2023 | 32.14 CAD | 32.56 CAD |
September 2023 | 29.60 CAD | 29.98 CAD |
August 2023 | 30.26 CAD | 30.65 CAD |
July 2023 | 29.25 CAD | 29.86 CAD |
June 2023 | 31.54 CAD | 32.19 CAD |
May 2023 | 36.93 CAD | 37.69 CAD |
April 2023 | 36.31 CAD | 37.29 CAD |
March 2023 | 37.24 CAD | 38.25 CAD |
February 2023 | 41.87 CAD | 43.00 CAD |
January 2023 | 38.32 CAD | 39.53 CAD |
December 2022 | 34.87 CAD | 35.97 CAD |
November 2022 | 30.15 CAD | 31.10 CAD |
October 2022 | 29.18 CAD | 30.29 CAD |
September 2022 | 27.94 CAD | 29.00 CAD |
August 2022 | 30.89 CAD | 32.06 CAD |
July 2022 | 31.42 CAD | 32.80 CAD |
June 2022 | 27.24 CAD | 28.43 CAD |
May 2022 | 32.40 CAD | 33.82 CAD |
April 2022 | 34.42 CAD | 36.13 CAD |
March 2022 | 37.65 CAD | 39.52 CAD |
February 2022 | 39.43 CAD | 41.39 CAD |
January 2022 | 42.50 CAD | 44.78 CAD |
December 2021 | 46.31 CAD | 48.80 CAD |
November 2021 | 50.24 CAD | 52.94 CAD |
October 2021 | 50.79 CAD | 53.67 CAD |
September 2021 | 52.58 CAD | 55.57 CAD |
August 2021 | 57.75 CAD | 61.03 CAD |
July 2021 | 53.14 CAD | 56.31 CAD |
June 2021 | 52.08 CAD | 55.19 CAD |
May 2021 | 50.20 CAD | 53.20 CAD |
April 2021 | 54.77 CAD | 58.22 CAD |
March 2021 | 54.84 CAD | 58.29 CAD |
February 2021 | 51.99 CAD | 55.26 CAD |
January 2021 | 55.12 CAD | 58.72 CAD |
December 2020 | 56.55 CAD | 61.65 CAD |
November 2020 | 61.44 CAD | 66.99 CAD |
October 2020 | 60.51 CAD | 66.11 CAD |
September 2020 | 66.60 CAD | 72.77 CAD |
August 2020 | 66.61 CAD | 72.78 CAD |
July 2020 | 69.35 CAD | 75.91 CAD |
June 2020 | 66.23 CAD | 72.50 CAD |
May 2020 | 54.67 CAD | 59.84 CAD |
April 2020 | 47.53 CAD | 52.15 CAD |
March 2020 | 39.67 CAD | 43.53 CAD |
February 2020 | 46.39 CAD | 50.90 CAD |
January 2020 | 47.68 CAD | 52.42 CAD |
December 2019 | 43.82 CAD | 48.18 CAD |
November 2019 | 37.66 CAD | 41.40 CAD |
October 2019 | 34.80 CAD | 38.37 CAD |
September 2019 | 33.10 CAD | 36.50 CAD |
August 2019 | 34.59 CAD | 38.14 CAD |
July 2019 | 31.25 CAD | 34.56 CAD |
June 2019 | 31.31 CAD | 34.63 CAD |
May 2019 | 30.44 CAD | 33.67 CAD |
April 2019 | 29.51 CAD | 32.75 CAD |
March 2019 | 30.59 CAD | 33.94 CAD |
February 2019 | 34.34 CAD | 38.11 CAD |
January 2019 | 32.33 CAD | 35.96 CAD |
December 2018 | 29.85 CAD | 66.41 CAD |
November 2018 | 30.69 CAD | 68.27 CAD |
October 2018 | 32.67 CAD | 72.86 CAD |
September 2018 | 36.80 CAD | 82.07 CAD |
August 2018 | 36.07 CAD | 80.44 CAD |
July 2018 | 34.70 CAD | 77.56 CAD |
June 2018 | 34.34 CAD | 76.77 CAD |
May 2018 | 29.94 CAD | 66.93 CAD |
April 2018 | 29.70 CAD | 66.58 CAD |
March 2018 | 30.40 CAD | 68.15 CAD |
February 2018 | 29.65 CAD | 66.45 CAD |
January 2018 | 28.90 CAD | 64.93 CAD |
December 2017 | 27.36 CAD | 61.49 CAD |
November 2017 | 24.53 CAD | 55.12 CAD |
October 2017 | 24.19 CAD | 54.52 CAD |
September 2017 | 22.94 CAD | 51.71 CAD |
August 2017 | 22.71 CAD | 51.19 CAD |
July 2017 | 23.63 CAD | 53.43 CAD |
June 2017 | 23.25 CAD | 52.55 CAD |
May 2017 | 26.13 CAD | 59.07 CAD |
April 2017 | 26.40 CAD | 59.85 CAD |
March 2017 | 25.40 CAD | 57.57 CAD |
February 2017 | 23.53 CAD | 53.33 CAD |
January 2017 | 22.39 CAD | 50.88 CAD |
December 2016 | 24.61 CAD | 55.94 CAD |
November 2016 | 23.26 CAD | 52.87 CAD |
October 2016 | 22.11 CAD | 50.39 CAD |
September 2016 | 23.06 CAD | 52.56 CAD |
August 2016 | 24.46 CAD | 55.73 CAD |
July 2016 | 23.36 CAD | 53.37 CAD |
June 2016 | 23.98 CAD | 54.79 CAD |
May 2016 | 26.22 CAD | 59.91 CAD |
April 2016 | 22.89 CAD | 52.45 CAD |
March 2016 | 22.96 CAD | 52.59 CAD |
February 2016 | 23.93 CAD | 54.82 CAD |
January 2016 | 26.18 CAD | 60.11 CAD |
December 2015 | 32.38 CAD | 74.34 CAD |
November 2015 | 28.34 CAD | 65.06 CAD |
October 2015 | 25.92 CAD | 59.63 CAD |
September 2015 | 23.25 CAD | 53.49 CAD |
August 2015 | 22.15 CAD | 50.97 CAD |
July 2015 | 22.92 CAD | 52.85 CAD |
June 2015 | 21.11 CAD | 48.69 CAD |
May 2015 | 23.63 CAD | 54.50 CAD |
April 2015 | 22.33 CAD | 51.62 CAD |
March 2015 | 21.72 CAD | 50.20 CAD |
February 2015 | 19.54 CAD | 45.17 CAD |
January 2015 | 17.48 CAD | 40.49 CAD |
December 2014 | 17.91 CAD | 41.49 CAD |
November 2014 | 17.10 CAD | 39.63 CAD |
October 2014 | 16.30 CAD | 37.86 CAD |
September 2014 | 15.46 CAD | 35.91 CAD |
August 2014 | 15.04 CAD | 34.94 CAD |
July 2014 | 14.47 CAD | 33.71 CAD |
June 2014 | 15.32 CAD | 35.69 CAD |
May 2014 | 13.96 CAD | 32.52 CAD |
April 2014 | 13.37 CAD | 31.25 CAD |
March 2014 | 13.45 CAD | 31.42 CAD |
February 2014 | 14.90 CAD | 34.81 CAD |
January 2014 | 14.31 CAD | 33.52 CAD |
December 2013 | 14.05 CAD | 32.90 CAD |
November 2013 | 12.91 CAD | 30.25 CAD |
October 2013 | 11.82 CAD | 27.75 CAD |
September 2013 | 11.12 CAD | 26.11 CAD |
August 2013 | 10.50 CAD | 24.66 CAD |
July 2013 | 11.11 CAD | 26.18 CAD |
June 2013 | 10.08 CAD | 23.74 CAD |
May 2013 | 9.97 CAD | 23.49 CAD |
April 2013 | 9.70 CAD | 22.94 CAD |
March 2013 | 8.46 CAD | 19.99 CAD |
February 2013 | 8.04 CAD | 19.00 CAD |
January 2013 | 7.57 CAD | 17.96 CAD |
December 2012 | 7.38 CAD | 17.50 CAD |
November 2012 | 6.41 CAD | 15.20 CAD |
October 2012 | 5.98 CAD | 14.25 CAD |
September 2012 | 5.80 CAD | 13.81 CAD |
August 2012 | 5.84 CAD | 13.91 CAD |
July 2012 | 5.74 CAD | 13.73 CAD |
June 2012 | 5.66 CAD | 13.55 CAD |
May 2012 | 5.60 CAD | 13.41 CAD |
April 2012 | 5.82 CAD | 14.00 CAD |
March 2012 | 5.82 CAD | 14.00 CAD |
February 2012 | 6.03 CAD | 14.50 CAD |
January 2012 | 5.70 CAD | 13.75 CAD |
December 2011 | 5.07 CAD | 12.24 CAD |
November 2011 | 4.24 CAD | 10.24 CAD |
October 2011 | 4.06 CAD | 9.84 CAD |
September 2011 | 3.81 CAD | 9.25 CAD |
August 2011 | 3.65 CAD | 8.85 CAD |
July 2011 | 3.96 CAD | 9.65 CAD |
June 2011 | 4.02 CAD | 9.80 CAD |
May 2011 | 4.07 CAD | 9.93 CAD |
April 2011 | 4.12 CAD | 10.10 CAD |
March 2011 | 4.12 CAD | 10.10 CAD |
February 2011 | 3.66 CAD | 8.98 CAD |
January 2011 | 3.39 CAD | 8.35 CAD |
December 2010 | 3.45 CAD | 8.50 CAD |
November 2010 | 3.53 CAD | 8.70 CAD |
October 2010 | 3.54 CAD | 8.75 CAD |
September 2010 | 3.36 CAD | 8.30 CAD |
August 2010 | 3.32 CAD | 8.20 CAD |
July 2010 | 3.42 CAD | 8.50 CAD |
June 2010 | 3.18 CAD | 7.90 CAD |
May 2010 | 3.46 CAD | 8.60 CAD |
April 2010 | 3.49 CAD | 8.71 CAD |
March 2010 | 3.20 CAD | 7.98 CAD |
February 2010 | 3.24 CAD | 8.10 CAD |
January 2010 | 3.17 CAD | 7.95 CAD |
December 2009 | 3.43 CAD | 8.60 CAD |
November 2009 | 2.91 CAD | 7.30 CAD |
October 2009 | 2.70 CAD | 6.80 CAD |
September 2009 | 2.74 CAD | 6.89 CAD |
August 2009 | 2.49 CAD | 6.26 CAD |
July 2009 | 2.47 CAD | 6.25 CAD |
June 2009 | 2.37 CAD | 5.99 CAD |
May 2009 | 2.81 CAD | 7.10 CAD |
April 2009 | 2.36 CAD | 6.00 CAD |
March 2009 | 1.97 CAD | 5.00 CAD |
February 2009 | 1.97 CAD | 5.00 CAD |
January 2009 | 2.00 CAD | 5.10 CAD |
December 2008 | 1.76 CAD | 4.50 CAD |
November 2008 | 1.56 CAD | 3.99 CAD |
October 2008 | 2.06 CAD | 5.30 CAD |
September 2008 | 2.05 CAD | 5.25 CAD |
August 2008 | 2.05 CAD | 5.26 CAD |
July 2008 | 2.15 CAD | 5.55 CAD |
June 2008 | 2.33 CAD | 6.02 CAD |
May 2008 | 2.52 CAD | 6.50 CAD |
April 2008 | 2.32 CAD | 6.00 CAD |
March 2008 | 2.38 CAD | 6.15 CAD |
February 2008 | 2.61 CAD | 6.75 CAD |
January 2008 | 2.57 CAD | 6.69 CAD |
December 2007 | 2.89 CAD | 7.50 CAD |
November 2007 | 2.91 CAD | 7.56 CAD |
October 2007 | 2.88 CAD | 7.51 CAD |
September 2007 | 2.97 CAD | 7.75 CAD |
August 2007 | 2.97 CAD | 7.75 CAD |
July 2007 | 2.94 CAD | 7.70 CAD |
June 2007 | 2.95 CAD | 7.71 CAD |
May 2007 | 3.02 CAD | 7.90 CAD |
April 2007 | 3.11 CAD | 8.15 CAD |
March 2007 | 3.14 CAD | 8.25 CAD |
February 2007 | 3.07 CAD | 8.06 CAD |
January 2007 | 3.05 CAD | 8.00 CAD |
December 2006 | 3.05 CAD | 8.00 CAD |
November 2006 | 3.07 CAD | 8.05 CAD |
October 2006 | 2.99 CAD | 7.85 CAD |
September 2006 | 3.05 CAD | 8.00 CAD |
August 2006 | 2.99 CAD | 7.85 CAD |
July 2006 | 3.03 CAD | 7.95 CAD |
June 2006 | 3.06 CAD | 8.03 CAD |
May 2006 | 3.89 CAD | 10.20 CAD |
April 2006 | 4.08 CAD | 10.70 CAD |
March 2006 | 3.94 CAD | 10.35 CAD |
February 2006 | 3.32 CAD | 8.71 CAD |
January 2006 | 3.24 CAD | 8.50 CAD |
December 2005 | 3.05 CAD | 8.01 CAD |
November 2005 | 3.11 CAD | 8.15 CAD |
October 2005 | 3.07 CAD | 8.05 CAD |
September 2005 | 3.18 CAD | 8.35 CAD |
August 2005 | 2.84 CAD | 7.45 CAD |
July 2005 | 2.95 CAD | 7.75 CAD |
June 2005 | 2.96 CAD | 7.76 CAD |
May 2005 | 3.05 CAD | 8.00 CAD |
April 2005 | 3.09 CAD | 8.10 CAD |
March 2005 | 2.90 CAD | 7.60 CAD |
February 2005 | 3.28 CAD | 8.60 CAD |
January 2005 | 3.24 CAD | 8.50 CAD |
December 2004 | 3.40 CAD | 8.93 CAD |
November 2004 | 3.18 CAD | 8.35 CAD |
October 2004 | 3.40 CAD | 8.92 CAD |
September 2004 | 3.56 CAD | 9.34 CAD |
August 2004 | 3.51 CAD | 18.40 CAD |
July 2004 | 3.85 CAD | 20.20 CAD |
June 2004 | 4.00 CAD | 20.98 CAD |
May 2004 | 3.91 CAD | 20.50 CAD |
April 2004 | 3.71 CAD | 19.50 CAD |
March 2004 | 3.64 CAD | 19.10 CAD |
February 2004 | 3.62 CAD | 18.98 CAD |
January 2004 | 3.52 CAD | 18.50 CAD |
December 2003 | 3.09 CAD | 16.20 CAD |
November 2003 | 2.91 CAD | 15.25 CAD |
October 2003 | 2.67 CAD | 14.00 CAD |
September 2003 | 2.85 CAD | 14.95 CAD |
August 2003 | 2.65 CAD | 13.89 CAD |
July 2003 | 2.48 CAD | 13.00 CAD |
June 2003 | 2.39 CAD | 12.54 CAD |
May 2003 | 2.19 CAD | 11.50 CAD |
April 2003 | 2.00 CAD | 10.50 CAD |
March 2003 | 1.92 CAD | 10.10 CAD |
February 2003 | 1.98 CAD | 10.40 CAD |
January 2003 | 1.91 CAD | 10.00 CAD |
December 2002 | 1.96 CAD | 10.30 CAD |
November 2002 | 1.92 CAD | 10.10 CAD |
October 2002 | 1.79 CAD | 9.40 CAD |
September 2002 | 1.72 CAD | 9.05 CAD |
August 2002 | 1.73 CAD | 9.10 CAD |
July 2002 | 1.71 CAD | 9.00 CAD |
June 2002 | 1.91 CAD | 10.00 CAD |
May 2002 | 1.91 CAD | 10.00 CAD |
April 2002 | 1.90 CAD | 9.95 CAD |
March 2002 | 1.74 CAD | 9.15 CAD |
February 2002 | 1.81 CAD | 9.50 CAD |
January 2002 | 1.83 CAD | 9.60 CAD |
December 2001 | 1.67 CAD | 8.78 CAD |
November 2001 | 1.58 CAD | 8.30 CAD |
October 2001 | 1.67 CAD | 8.74 CAD |
September 2001 | 1.49 CAD | 7.80 CAD |
August 2001 | 1.67 CAD | 8.77 CAD |
July 2001 | 1.91 CAD | 10.00 CAD |
June 2001 | 2.10 CAD | 11.00 CAD |
May 2001 | 2.10 CAD | 11.00 CAD |
April 2001 | 2.11 CAD | 11.10 CAD |
March 2001 | 2.14 CAD | 11.25 CAD |
February 2001 | 2.38 CAD | 12.50 CAD |
January 2001 | 2.29 CAD | 12.00 CAD |
December 2000 | 1.85 CAD | 9.70 CAD |
November 2000 | 2.00 CAD | 10.50 CAD |
October 2000 | 2.10 CAD | 11.00 CAD |
September 2000 | 2.48 CAD | 13.00 CAD |
August 2000 | 2.48 CAD | 13.00 CAD |
July 2000 | 2.59 CAD | 13.60 CAD |
June 2000 | 1.98 CAD | 10.40 CAD |
May 2000 | 1.86 CAD | 9.75 CAD |
April 2000 | 2.05 CAD | 10.75 CAD |
March 2000 | 2.17 CAD | 11.40 CAD |
February 2000 | 1.80 CAD | 9.45 CAD |
January 2000 | 1.19 CAD | 6.25 CAD |
December 1999 | 1.30 CAD | 6.80 CAD |
November 1999 | 0.95 CAD | 5.00 CAD |
October 1999 | 0.97 CAD | 5.10 CAD |
September 1999 | 1.04 CAD | 5.45 CAD |
August 1999 | 1.09 CAD | 5.70 CAD |
July 1999 | 1.16 CAD | 6.10 CAD |
June 1999 | 0.98 CAD | 5.15 CAD |
May 1999 | 1.07 CAD | 5.60 CAD |
April 1999 | 1.31 CAD | 6.90 CAD |
March 1999 | 1.40 CAD | 7.35 CAD |
February 1999 | 1.37 CAD | 7.20 CAD |
January 1999 | 1.57 CAD | 8.25 CAD |
December 1998 | 1.38 CAD | 7.25 CAD |
November 1998 | 1.54 CAD | 8.10 CAD |
October 1998 | 1.75 CAD | 9.20 CAD |
September 1998 | 1.62 CAD | 8.50 CAD |
August 1998 | 1.52 CAD | 8.00 CAD |
July 1998 | 2.62 CAD | 13.75 CAD |
June 1998 | 2.76 CAD | 14.50 CAD |
May 1998 | 2.94 CAD | 15.45 CAD |
April 1998 | 2.70 CAD | 14.15 CAD |
March 1998 | 2.95 CAD | 15.50 CAD |
February 1998 | 3.05 CAD | 16.00 CAD |
January 1998 | 1.91 CAD | 10.00 CAD |
December 1997 | 1.88 CAD | 9.88 CAD |
November 1997 | 1.50 CAD | 7.88 CAD |
October 1997 | 1.48 CAD | 7.75 CAD |
September 1997 | 1.57 CAD | 8.25 CAD |
August 1997 | 1.71 CAD | 9.00 CAD |
July 1997 | 1.52 CAD | 8.00 CAD |
June 1997 | 1.29 CAD | 6.75 CAD |
May 1997 | 1.05 CAD | 5.50 CAD |
April 1997 | 0.62 CAD | 3.25 CAD |
March 1997 | 0.62 CAD | 3.25 CAD |
February 1997 | 0.76 CAD | 4.00 CAD |
January 1997 | 0.46 CAD | 2.40 CAD |
December 1996 | 0.53 CAD | 2.80 CAD |
November 1996 | 0.57 CAD | 3.00 CAD |
October 1996 | 0.43 CAD | 2.25 CAD |
September 1996 | 0.72 CAD | 3.80 CAD |
August 1996 | 0.91 CAD | 4.75 CAD |
July 1996 | 0.76 CAD | 4.00 CAD |
June 1996 | 1.19 CAD | 6.25 CAD |
May 1996 | 1.10 CAD | 5.75 CAD |
April 1996 | 1.14 CAD | 6.00 CAD |
March 1996 | 1.52 CAD | 8.00 CAD |
February 1996 | 1.33 CAD | 7.00 CAD |
January 1996 | 1.29 CAD | 6.75 CAD |
December 1995 | 1.24 CAD | 6.50 CAD |
November 1995 | 1.12 CAD | 5.88 CAD |
October 1995 | 1.33 CAD | 7.00 CAD |
September 1995 | 1.38 CAD | 7.25 CAD |
August 1995 | 0.64 CAD | 3.35 CAD |
July 1995 | 0.38 CAD | 2.00 CAD |
June 1995 | 0.48 CAD | 2.50 CAD |
ENGH.TO
List: canada
Price: 30.53CAD
Dividend Yield: 3.30%
Forward Dividend Yield: 2.88%
Payout Ratio: 67.18%
Dividend Per Share: 0.88 CAD
Earnings Per Share: 1.31 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: 15.89%
DGR5: 15.39%
DGR10: 15.92%