Enerflex Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	7.000	7.050	6.980	7.010	6.851	207,200
2024-05-27	6.910	7.000	6.910	6.990	6.832	72,800
2024-05-24	7.000	7.070	6.900	6.920	6.763	257,000
2024-05-23	7.060	7.060	6.960	6.970	6.812	224,200
2024-05-22	6.960	7.040	6.940	7.010	6.851	157,200
2024-05-21	7.100	7.130	6.960	7.030	6.846	361,900
2024-05-17	6.910	7.140	6.910	7.110	6.924	170,300
2024-05-16	7.060	7.110	6.910	6.910	6.729	203,000
2024-05-15	7.180	7.230	7.020	7.080	6.895	263,800
2024-05-14	6.980	7.210	6.890	7.200	7.012	347,200
2024-05-13	6.700	7.020	6.700	6.990	6.807	539,900
2024-05-10	7.010	7.010	6.680	6.750	6.574	662,300
2024-05-09	6.600	7.020	6.440	6.960	6.778	960,400
2024-05-08	7.500	7.500	6.470	6.600	6.427	3,734,000
2024-05-07	8.090	8.500	8.000	8.390	8.171	473,700
2024-05-06	8.020	8.220	7.960	8.100	7.888	180,700
2024-05-03	8.160	8.160	7.970	8.010	7.801	153,900
2024-05-02	8.170	8.240	8.010	8.110	7.898	165,600
2024-05-01	8.010	8.210	7.930	8.120	7.908	312,400
2024-04-30	8.300	8.300	8.020	8.050	7.840	176,900
2024-04-29	8.100	8.310	8.060	8.280	8.064	402,300
2024-04-26	7.860	8.120	7.770	8.110	7.898	144,500
2024-04-25	7.790	7.860	7.700	7.840	7.635	113,300
2024-04-24	7.860	7.970	7.750	7.830	7.625	165,000
2024-04-23	7.780	7.940	7.760	7.930	7.723	82,900
2024-04-22	7.870	7.870	7.690	7.770	7.567	130,500
2024-04-19	7.760	8.030	7.750	7.910	7.703	218,700
2024-04-18	8.070	8.090	7.780	7.810	7.606	161,100
2024-04-17	8.220	8.290	8.010	8.010	7.801	220,200
2024-04-16	8.300	8.350	8.160	8.160	7.947	210,800
2024-04-15	8.410	8.600	8.240	8.300	8.083	255,100
2024-04-12	8.450	8.600	8.300	8.460	8.239	370,700
2024-04-11	8.310	8.570	8.260	8.430	8.210	270,700
2024-04-10	8.200	8.380	8.170	8.350	8.132	732,900
2024-04-09	8.470	8.470	8.220	8.230	8.015	317,000
2024-04-08	8.450	8.480	8.350	8.410	8.190	175,800
2024-04-05	8.270	8.470	8.200	8.420	8.200	236,000
2024-04-04	8.350	8.360	8.140	8.280	8.064	215,700
2024-04-03	8.000	8.470	7.920	8.310	8.093	1,231,700
2024-04-02	7.870	7.990	7.820	7.960	7.752	209,200
2024-04-01	7.840	7.930	7.820	7.880	7.674	129,300
2024-03-28	7.930	8.040	7.870	7.880	7.674	217,600
2024-03-27	7.960	8.020	7.870	7.910	7.703	300,400
2024-03-26	8.040	8.040	7.920	7.950	7.742	230,600
2024-03-25	8.030	8.140	7.990	8.000	7.791	318,500
2024-03-22	8.100	8.100	7.990	8.030	7.820	225,100
2024-03-21	8.110	8.120	8.020	8.050	7.840	226,300
2024-03-20	8.050	8.060	7.980	8.050	7.840	302,900
2024-03-19	7.970	8.070	7.920	8.000	7.791	804,000
2024-03-18	8.140	8.190	8.040	8.050	7.840	206,200
2024-03-15	8.370	8.430	8.090	8.130	7.917	472,600
2024-03-14	8.270	8.340	8.180	8.340	8.122	276,000
2024-03-13	8.320	8.380	8.190	8.240	8.025	253,300
2024-03-12	8.350	8.380	8.260	8.260	8.044	145,200
2024-03-11	8.400	8.400	8.310	8.330	8.088	194,100
2024-03-08	8.400	8.500	8.300	8.430	8.185	334,600
2024-03-07	8.420	8.600	8.420	8.430	8.185	227,900
2024-03-06	8.410	8.600	8.320	8.460	8.214	295,600
2024-03-05	8.520	8.560	8.360	8.430	8.185	366,900
2024-03-04	8.440	8.570	8.300	8.510	8.263	377,600

← NewerPage 11 of 21 · 1,258 trading daysOlder →

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.