Enerflex Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.470 | 7.680 | 7.470 | 7.550 | 7.403 | 138,900 |
| 2024-08-21 | 7.700 | 7.700 | 7.290 | 7.520 | 7.350 | 295,400 |
| 2024-08-20 | 8.140 | 8.140 | 7.760 | 7.760 | 7.584 | 128,400 |
| 2024-08-19 | 8.000 | 8.140 | 7.990 | 8.110 | 7.926 | 161,200 |
| 2024-08-16 | 8.150 | 8.150 | 7.980 | 7.990 | 7.809 | 217,000 |
| 2024-08-15 | 8.260 | 8.340 | 8.160 | 8.270 | 8.083 | 201,500 |
| 2024-08-14 | 8.200 | 8.290 | 8.110 | 8.150 | 7.965 | 150,900 |
| 2024-08-13 | 8.250 | 8.260 | 8.030 | 8.180 | 7.995 | 162,100 |
| 2024-08-12 | 7.950 | 8.430 | 7.950 | 8.250 | 8.063 | 335,300 |
| 2024-08-09 | 7.700 | 8.140 | 7.700 | 8.110 | 7.926 | 461,000 |
| 2024-08-08 | 7.510 | 8.220 | 7.510 | 7.700 | 7.525 | 594,400 |
| 2024-08-07 | 7.470 | 7.510 | 7.210 | 7.260 | 7.095 | 137,000 |
| 2024-08-06 | 7.100 | 7.370 | 6.960 | 7.300 | 7.135 | 233,600 |
| 2024-08-02 | 7.530 | 7.530 | 7.200 | 7.240 | 7.076 | 186,300 |
| 2024-08-01 | 7.730 | 7.730 | 7.490 | 7.670 | 7.496 | 174,700 |
| 2024-07-31 | 7.780 | 7.860 | 7.680 | 7.730 | 7.555 | 164,500 |
| 2024-07-30 | 7.620 | 7.690 | 7.490 | 7.660 | 7.486 | 191,900 |
| 2024-07-29 | 7.690 | 7.730 | 7.550 | 7.620 | 7.447 | 90,700 |
| 2024-07-26 | 7.660 | 7.820 | 7.610 | 7.690 | 7.516 | 150,800 |
| 2024-07-25 | 7.440 | 7.640 | 7.400 | 7.600 | 7.428 | 153,400 |
| 2024-07-24 | 7.600 | 7.690 | 7.450 | 7.450 | 7.281 | 100,500 |
| 2024-07-23 | 7.580 | 7.680 | 7.460 | 7.610 | 7.438 | 140,400 |
| 2024-07-22 | 7.520 | 7.630 | 7.430 | 7.630 | 7.457 | 81,300 |
| 2024-07-19 | 7.620 | 7.680 | 7.510 | 7.520 | 7.350 | 64,900 |
| 2024-07-18 | 7.710 | 7.800 | 7.570 | 7.660 | 7.486 | 214,000 |
| 2024-07-17 | 7.760 | 8.030 | 7.700 | 7.710 | 7.535 | 617,500 |
| 2024-07-16 | 7.660 | 7.810 | 7.660 | 7.730 | 7.555 | 127,500 |
| 2024-07-15 | 7.510 | 7.800 | 7.460 | 7.730 | 7.555 | 305,100 |
| 2024-07-12 | 7.400 | 7.530 | 7.380 | 7.460 | 7.291 | 119,800 |
| 2024-07-11 | 7.200 | 7.380 | 7.200 | 7.330 | 7.164 | 206,700 |
| 2024-07-10 | 7.190 | 7.230 | 7.110 | 7.200 | 7.037 | 141,300 |
| 2024-07-09 | 7.310 | 7.350 | 7.150 | 7.200 | 7.037 | 299,200 |
| 2024-07-08 | 7.350 | 7.480 | 7.330 | 7.370 | 7.203 | 164,300 |
| 2024-07-05 | 7.500 | 7.540 | 7.270 | 7.350 | 7.183 | 203,800 |
| 2024-07-04 | 7.550 | 7.580 | 7.510 | 7.520 | 7.350 | 44,500 |
| 2024-07-03 | 7.520 | 7.560 | 7.420 | 7.550 | 7.379 | 167,900 |
| 2024-07-02 | 7.360 | 7.490 | 7.290 | 7.480 | 7.310 | 197,300 |
| 2024-06-28 | 7.260 | 7.390 | 7.250 | 7.380 | 7.213 | 130,500 |
| 2024-06-27 | 7.160 | 7.260 | 7.080 | 7.240 | 7.076 | 159,400 |
| 2024-06-26 | 6.890 | 7.220 | 6.840 | 7.160 | 6.998 | 223,900 |
| 2024-06-25 | 6.880 | 6.950 | 6.830 | 6.930 | 6.773 | 145,700 |
| 2024-06-24 | 6.900 | 7.000 | 6.870 | 6.880 | 6.724 | 297,800 |
| 2024-06-21 | 6.890 | 6.910 | 6.740 | 6.890 | 6.734 | 317,500 |
| 2024-06-20 | 6.640 | 6.920 | 6.630 | 6.900 | 6.744 | 206,600 |
| 2024-06-19 | 6.520 | 6.710 | 6.520 | 6.700 | 6.548 | 118,900 |
| 2024-06-18 | 6.650 | 6.770 | 6.540 | 6.540 | 6.392 | 222,500 |
| 2024-06-17 | 6.650 | 6.710 | 6.580 | 6.630 | 6.480 | 270,800 |
| 2024-06-14 | 6.710 | 6.730 | 6.580 | 6.670 | 6.519 | 183,500 |
| 2024-06-13 | 6.940 | 6.960 | 6.690 | 6.740 | 6.587 | 206,600 |
| 2024-06-12 | 7.000 | 7.000 | 6.860 | 6.940 | 6.783 | 266,800 |
| 2024-06-11 | 6.880 | 6.960 | 6.820 | 6.920 | 6.763 | 206,800 |
| 2024-06-10 | 6.740 | 7.010 | 6.740 | 6.940 | 6.783 | 161,700 |
| 2024-06-07 | 6.620 | 6.790 | 6.620 | 6.780 | 6.626 | 162,500 |
| 2024-06-06 | 6.710 | 6.740 | 6.680 | 6.690 | 6.538 | 157,200 |
| 2024-06-05 | 6.590 | 6.710 | 6.550 | 6.710 | 6.558 | 279,900 |
| 2024-06-04 | 6.560 | 6.590 | 6.300 | 6.580 | 6.431 | 522,900 |
| 2024-06-03 | 6.950 | 6.950 | 6.540 | 6.580 | 6.431 | 678,000 |
| 2024-05-31 | 7.000 | 7.110 | 6.940 | 7.080 | 6.920 | 397,600 |
| 2024-05-30 | 6.900 | 6.980 | 6.890 | 6.980 | 6.822 | 122,400 |
| 2024-05-29 | 6.960 | 6.990 | 6.860 | 6.960 | 6.802 | 204,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.0430 CAD |
| 2026-05-20 | 0.0430 CAD |
| 2026-03-11 | 0.0430 CAD |
| 2025-11-17 | 0.0430 CAD |
| 2025-08-18 | 0.0380 CAD |
| 2025-05-21 | 0.0380 CAD |
| 2025-03-10 | 0.0380 CAD |
| 2024-11-26 | 0.0380 CAD |
| 2024-08-22 | 0.0250 CAD |
| 2024-05-22 | 0.0250 CAD |
| 2024-03-12 | 0.0250 CAD |
| 2023-11-20 | 0.0250 CAD |
| 2023-08-23 | 0.0250 CAD |
| 2023-05-17 | 0.0250 CAD |
| 2023-03-15 | 0.0250 CAD |
| 2022-11-28 | 0.0250 CAD |
| 2022-08-17 | 0.0250 CAD |
| 2022-05-18 | 0.0250 CAD |
| 2022-03-09 | 0.0250 CAD |
| 2021-11-24 | 0.0250 CAD |
| 2021-08-18 | 0.0200 CAD |
| 2021-05-19 | 0.0200 CAD |
| 2021-03-10 | 0.0200 CAD |
| 2020-11-25 | 0.0200 CAD |
| 2020-08-19 | 0.0200 CAD |
| 2020-05-13 | 0.0200 CAD |
| 2020-03-11 | 0.1150 CAD |
| 2019-11-20 | 0.1150 CAD |
| 2019-08-21 | 0.1050 CAD |
| 2019-05-15 | 0.1050 CAD |
| 2019-03-06 | 0.1050 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.