Enghouse Systems Limited - Price History

Monthly price history for ENGH.TO (Enghouse Systems Limited)

DateAdjusted priceReal price
December 2022 31.30 CAD 31.30 CAD
November 2022 31.10 CAD 31.10 CAD
October 2022 30.11 CAD 30.29 CAD
September 2022 28.82 CAD 29.00 CAD
August 2022 31.86 CAD 32.06 CAD
July 2022 32.42 CAD 32.80 CAD
June 2022 28.10 CAD 28.43 CAD
May 2022 33.43 CAD 33.82 CAD
April 2022 35.51 CAD 36.13 CAD
March 2022 38.84 CAD 39.52 CAD
February 2022 40.68 CAD 41.39 CAD
January 2022 43.84 CAD 44.78 CAD
December 2021 47.41 CAD 48.43 CAD
November 2021 51.83 CAD 52.94 CAD
October 2021 52.39 CAD 53.67 CAD
September 2021 54.25 CAD 55.57 CAD
August 2021 59.58 CAD 61.03 CAD
July 2021 54.82 CAD 56.31 CAD
June 2021 53.73 CAD 55.19 CAD
May 2021 51.79 CAD 53.20 CAD
April 2021 56.51 CAD 58.22 CAD
March 2021 56.57 CAD 58.29 CAD
February 2021 53.63 CAD 55.26 CAD
January 2021 56.86 CAD 58.72 CAD
December 2020 58.33 CAD 61.65 CAD
November 2020 63.39 CAD 66.99 CAD
October 2020 62.42 CAD 66.11 CAD
September 2020 68.71 CAD 72.77 CAD
August 2020 68.72 CAD 72.78 CAD
July 2020 71.54 CAD 75.91 CAD
June 2020 68.33 CAD 72.50 CAD
May 2020 56.40 CAD 59.84 CAD
April 2020 49.03 CAD 52.15 CAD
March 2020 40.93 CAD 43.53 CAD
February 2020 47.86 CAD 50.90 CAD
January 2020 49.19 CAD 52.42 CAD
December 2019 45.21 CAD 48.18 CAD
November 2019 38.85 CAD 41.40 CAD
October 2019 35.90 CAD 38.37 CAD
September 2019 34.15 CAD 36.50 CAD
August 2019 35.69 CAD 38.14 CAD
July 2019 32.24 CAD 34.56 CAD
June 2019 32.30 CAD 34.63 CAD
May 2019 31.41 CAD 33.67 CAD
April 2019 30.45 CAD 32.75 CAD
March 2019 31.55 CAD 33.94 CAD
February 2019 35.43 CAD 38.11 CAD
January 2019 33.35 CAD 35.96 CAD
December 2018 30.79 CAD 33.21 CAD
November 2018 31.66 CAD 34.13 CAD
October 2018 33.70 CAD 36.43 CAD
September 2018 37.96 CAD 41.03 CAD
August 2018 37.21 CAD 40.22 CAD
July 2018 35.79 CAD 38.78 CAD
June 2018 35.43 CAD 38.38 CAD
May 2018 30.89 CAD 33.47 CAD
April 2018 30.64 CAD 33.29 CAD
March 2018 31.37 CAD 34.08 CAD
February 2018 30.58 CAD 33.22 CAD
January 2018 29.81 CAD 32.47 CAD
December 2017 28.23 CAD 30.75 CAD
November 2017 25.30 CAD 27.56 CAD
October 2017 24.96 CAD 27.26 CAD
September 2017 23.67 CAD 25.85 CAD
August 2017 23.43 CAD 25.59 CAD
July 2017 24.38 CAD 26.72 CAD
June 2017 23.98 CAD 26.27 CAD
May 2017 26.96 CAD 29.53 CAD
April 2017 27.24 CAD 29.92 CAD
March 2017 26.20 CAD 28.78 CAD
February 2017 24.27 CAD 26.67 CAD
January 2017 23.10 CAD 25.44 CAD
December 2016 25.39 CAD 27.97 CAD
November 2016 24.00 CAD 26.43 CAD
October 2016 22.81 CAD 25.19 CAD
September 2016 23.79 CAD 26.28 CAD
August 2016 25.23 CAD 27.86 CAD
July 2016 24.10 CAD 26.68 CAD
June 2016 24.74 CAD 27.40 CAD
May 2016 27.05 CAD 29.95 CAD
April 2016 23.62 CAD 26.23 CAD
March 2016 23.68 CAD 26.30 CAD
February 2016 24.69 CAD 27.41 CAD
January 2016 27.01 CAD 30.06 CAD
December 2015 33.40 CAD 37.17 CAD
November 2015 29.23 CAD 32.53 CAD
October 2015 26.74 CAD 29.82 CAD
September 2015 23.99 CAD 26.75 CAD
August 2015 22.86 CAD 25.49 CAD
July 2015 23.64 CAD 26.42 CAD
June 2015 21.78 CAD 24.34 CAD
May 2015 24.38 CAD 27.25 CAD
April 2015 23.04 CAD 25.81 CAD
March 2015 22.41 CAD 25.10 CAD
February 2015 20.16 CAD 22.58 CAD
January 2015 18.03 CAD 20.25 CAD
December 2014 18.47 CAD 20.75 CAD
November 2014 17.65 CAD 19.82 CAD
October 2014 16.82 CAD 18.93 CAD
September 2014 15.95 CAD 17.95 CAD
August 2014 15.52 CAD 17.47 CAD
July 2014 14.93 CAD 16.85 CAD
June 2014 15.81 CAD 17.84 CAD
May 2014 14.40 CAD 16.26 CAD
April 2014 13.80 CAD 15.63 CAD
March 2014 13.87 CAD 15.71 CAD
February 2014 15.37 CAD 17.41 CAD
January 2014 14.76 CAD 16.76 CAD
December 2013 14.49 CAD 16.45 CAD
November 2013 13.32 CAD 15.13 CAD
October 2013 12.19 CAD 13.88 CAD
September 2013 11.47 CAD 13.06 CAD
August 2013 10.83 CAD 12.33 CAD
July 2013 11.46 CAD 13.09 CAD
June 2013 10.40 CAD 11.87 CAD
May 2013 10.29 CAD 11.74 CAD
April 2013 10.01 CAD 11.47 CAD
March 2013 8.72 CAD 9.99 CAD
February 2013 8.29 CAD 9.50 CAD
January 2013 7.81 CAD 8.98 CAD
December 2012 7.61 CAD 8.75 CAD
November 2012 6.61 CAD 7.60 CAD
October 2012 6.17 CAD 7.13 CAD
September 2012 5.98 CAD 6.91 CAD
August 2012 6.02 CAD 6.95 CAD
July 2012 5.92 CAD 6.86 CAD
June 2012 5.84 CAD 6.78 CAD
May 2012 5.78 CAD 6.70 CAD
April 2012 6.01 CAD 7.00 CAD
March 2012 6.01 CAD 7.00 CAD
February 2012 6.22 CAD 7.25 CAD
January 2012 5.88 CAD 6.88 CAD
December 2011 5.23 CAD 6.12 CAD
November 2011 4.38 CAD 5.12 CAD
October 2011 4.19 CAD 4.92 CAD
September 2011 3.93 CAD 4.63 CAD
August 2011 3.76 CAD 4.43 CAD
July 2011 4.08 CAD 4.82 CAD
June 2011 4.15 CAD 4.90 CAD
May 2011 4.20 CAD 4.97 CAD
April 2011 4.25 CAD 5.05 CAD
March 2011 4.25 CAD 5.05 CAD
February 2011 3.78 CAD 4.49 CAD
January 2011 3.50 CAD 4.18 CAD
December 2010 3.56 CAD 4.25 CAD
November 2010 3.64 CAD 4.35 CAD
October 2010 3.65 CAD 4.38 CAD
September 2010 3.46 CAD 4.15 CAD
August 2010 3.42 CAD 4.10 CAD
July 2010 3.53 CAD 4.25 CAD
June 2010 3.28 CAD 3.95 CAD
May 2010 3.57 CAD 4.30 CAD
April 2010 3.60 CAD 4.36 CAD
March 2010 3.30 CAD 3.99 CAD
February 2010 3.35 CAD 4.05 CAD
January 2010 3.28 CAD 3.97 CAD
December 2009 3.55 CAD 4.30 CAD
November 2009 3.02 CAD 3.65 CAD
October 2009 2.80 CAD 3.40 CAD
September 2009 2.83 CAD 3.44 CAD
August 2009 2.58 CAD 3.13 CAD
July 2009 2.56 CAD 3.13 CAD
June 2009 2.45 CAD 2.99 CAD
May 2009 2.91 CAD 3.55 CAD
April 2009 2.44 CAD 3.00 CAD
March 2009 2.04 CAD 2.50 CAD
February 2009 2.04 CAD 2.50 CAD
January 2009 2.07 CAD 2.55 CAD
December 2008 1.82 CAD 2.25 CAD
November 2008 1.62 CAD 2.00 CAD
October 2008 2.14 CAD 2.65 CAD
September 2008 2.12 CAD 2.63 CAD
August 2008 2.12 CAD 2.63 CAD
July 2008 2.23 CAD 2.78 CAD
June 2008 2.42 CAD 3.01 CAD
May 2008 2.61 CAD 3.25 CAD
April 2008 2.40 CAD 3.00 CAD
March 2008 2.46 CAD 3.08 CAD
February 2008 2.70 CAD 3.38 CAD
January 2008 2.66 CAD 3.35 CAD
December 2007 2.99 CAD 3.75 CAD
November 2007 3.01 CAD 3.78 CAD
October 2007 2.98 CAD 3.76 CAD
September 2007 3.08 CAD 3.88 CAD
August 2007 3.08 CAD 3.88 CAD
July 2007 3.05 CAD 3.85 CAD
June 2007 3.05 CAD 3.86 CAD
May 2007 3.12 CAD 3.95 CAD
April 2007 3.21 CAD 4.07 CAD
March 2007 3.25 CAD 4.13 CAD
February 2007 3.18 CAD 4.03 CAD
January 2007 3.15 CAD 4.00 CAD
December 2006 3.15 CAD 4.00 CAD
November 2006 3.17 CAD 4.03 CAD
October 2006 3.10 CAD 3.92 CAD
September 2006 3.15 CAD 4.00 CAD
August 2006 3.10 CAD 3.92 CAD
July 2006 3.13 CAD 3.97 CAD
June 2006 3.17 CAD 4.01 CAD
May 2006 4.02 CAD 5.10 CAD
April 2006 4.22 CAD 5.35 CAD
March 2006 4.08 CAD 5.18 CAD
February 2006 3.43 CAD 4.36 CAD
January 2006 3.35 CAD 4.25 CAD
December 2005 3.16 CAD 4.01 CAD
November 2005 3.21 CAD 4.07 CAD
October 2005 3.17 CAD 4.03 CAD
September 2005 3.29 CAD 4.18 CAD
August 2005 2.94 CAD 3.72 CAD
July 2005 3.06 CAD 3.88 CAD
June 2005 3.06 CAD 3.88 CAD
May 2005 3.15 CAD 4.00 CAD
April 2005 3.19 CAD 4.05 CAD
March 2005 3.00 CAD 3.80 CAD
February 2005 3.39 CAD 4.30 CAD
January 2005 3.35 CAD 4.25 CAD
December 2004 3.52 CAD 4.47 CAD
November 2004 3.29 CAD 4.18 CAD
October 2004 3.52 CAD 4.46 CAD
September 2004 3.68 CAD 4.67 CAD
August 2004 3.63 CAD 4.60 CAD
July 2004 3.98 CAD 5.05 CAD
June 2004 4.14 CAD 5.24 CAD
May 2004 4.04 CAD 5.13 CAD
April 2004 3.84 CAD 4.88 CAD
March 2004 3.77 CAD 4.78 CAD
February 2004 3.74 CAD 4.74 CAD
January 2004 3.65 CAD 4.63 CAD
December 2003 3.19 CAD 4.05 CAD
November 2003 3.01 CAD 3.81 CAD
October 2003 2.76 CAD 3.50 CAD
September 2003 2.95 CAD 3.74 CAD
August 2003 2.74 CAD 3.47 CAD
July 2003 2.56 CAD 3.25 CAD
June 2003 2.47 CAD 3.13 CAD
May 2003 2.27 CAD 2.88 CAD
April 2003 2.07 CAD 2.63 CAD
March 2003 1.99 CAD 2.53 CAD
February 2003 2.05 CAD 2.60 CAD
January 2003 1.97 CAD 2.50 CAD
December 2002 2.03 CAD 2.58 CAD
November 2002 1.99 CAD 2.53 CAD
October 2002 1.85 CAD 2.35 CAD
September 2002 1.78 CAD 2.26 CAD
August 2002 1.79 CAD 2.28 CAD
July 2002 1.77 CAD 2.25 CAD
June 2002 1.97 CAD 2.50 CAD
May 2002 1.97 CAD 2.50 CAD
April 2002 1.96 CAD 2.49 CAD
March 2002 1.80 CAD 2.29 CAD
February 2002 1.87 CAD 2.38 CAD
January 2002 1.89 CAD 2.40 CAD
December 2001 1.73 CAD 2.19 CAD
November 2001 1.64 CAD 2.08 CAD
October 2001 1.72 CAD 2.18 CAD
September 2001 1.54 CAD 1.95 CAD
August 2001 1.73 CAD 2.19 CAD
July 2001 1.97 CAD 2.50 CAD
June 2001 2.17 CAD 2.75 CAD
May 2001 2.17 CAD 2.75 CAD
April 2001 2.19 CAD 2.78 CAD
March 2001 2.22 CAD 2.81 CAD
February 2001 2.46 CAD 3.13 CAD
January 2001 2.37 CAD 3.00 CAD
December 2000 1.91 CAD 2.42 CAD
November 2000 2.07 CAD 2.63 CAD
October 2000 2.17 CAD 2.75 CAD
September 2000 2.56 CAD 3.25 CAD
August 2000 2.56 CAD 3.25 CAD
July 2000 2.68 CAD 3.40 CAD
June 2000 2.05 CAD 2.60 CAD
May 2000 1.92 CAD 2.44 CAD
April 2000 2.12 CAD 2.69 CAD
March 2000 2.25 CAD 2.85 CAD
February 2000 1.86 CAD 2.36 CAD
January 2000 1.23 CAD 1.56 CAD
December 1999 1.34 CAD 1.70 CAD
November 1999 0.99 CAD 1.25 CAD
October 1999 1.01 CAD 1.27 CAD
September 1999 1.07 CAD 1.36 CAD
August 1999 1.12 CAD 1.42 CAD
July 1999 1.20 CAD 1.52 CAD
June 1999 1.02 CAD 1.29 CAD
May 1999 1.10 CAD 1.40 CAD
April 1999 1.36 CAD 1.73 CAD
March 1999 1.45 CAD 1.84 CAD
February 1999 1.42 CAD 1.80 CAD
January 1999 1.63 CAD 2.06 CAD
December 1998 1.43 CAD 1.81 CAD
November 1998 1.60 CAD 2.03 CAD
October 1998 1.81 CAD 2.30 CAD
September 1998 1.68 CAD 2.13 CAD
August 1998 1.58 CAD 2.00 CAD
July 1998 2.71 CAD 3.44 CAD
June 1998 2.86 CAD 3.63 CAD
May 1998 3.05 CAD 3.86 CAD
April 1998 2.79 CAD 3.54 CAD
March 1998 3.06 CAD 3.88 CAD

ENGH.TO

List: canada

Price: 31.30CAD

52 week range price:
23.96
57.99

Dividend Yield: 1.93%

5-year range yield:
0.55%
7.09%

Forward Dividend Yield: 2.30%

Payout Ratio: 39.36%

Payout Ratio Range:
28.72%
327.87%

Dividend Per Share: 0.74 CAD

Earnings Per Share: 1.88 CAD

P/E Ratio: 15.88

Exchange: TOR

Sector: Technology

Industry: Software—Application

Volume: 45436

Ebitda: 83.3 million

Market Capitalization: 1.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 16

DGR3: 20.19%

DGR5: 17.85%

DGR10: 20.77%

Links: