Enerflex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	8.140	8.470	8.060	8.450	8.204	629,100
2024-02-29	8.070	8.750	7.800	7.900	7.670	1,027,300
2024-02-28	7.350	7.420	7.290	7.350	7.136	291,800
2024-02-27	7.100	7.370	7.100	7.350	7.136	297,900
2024-02-26	7.040	7.180	7.020	7.130	6.923	206,800
2024-02-23	7.050	7.110	6.970	7.050	6.845	374,600
2024-02-22	7.060	7.100	6.940	7.070	6.865	254,600
2024-02-21	6.870	7.020	6.830	7.010	6.806	276,000
2024-02-20	7.050	7.080	6.800	6.950	6.748	295,000
2024-02-16	6.780	7.070	6.780	7.040	6.835	406,500
2024-02-15	6.490	6.790	6.490	6.780	6.583	225,000
2024-02-14	6.720	6.770	6.560	6.590	6.398	273,100
2024-02-13	6.740	6.800	6.510	6.620	6.428	367,700
2024-02-12	6.930	7.000	6.790	6.850	6.651	192,600
2024-02-09	6.980	7.060	6.920	6.960	6.758	233,100
2024-02-08	6.820	7.090	6.760	7.020	6.816	246,300
2024-02-07	6.770	6.820	6.630	6.800	6.602	122,800
2024-02-06	6.670	6.850	6.650	6.710	6.515	422,300
2024-02-05	6.820	6.820	6.670	6.680	6.486	188,900
2024-02-02	6.990	6.990	6.780	6.820	6.622	292,300
2024-02-01	6.940	7.090	6.900	6.940	6.738	238,900
2024-01-31	7.100	7.130	6.900	6.930	6.729	274,600
2024-01-30	7.190	7.190	7.050	7.070	6.865	329,400
2024-01-29	7.300	7.360	7.160	7.220	7.010	195,600
2024-01-26	7.120	7.340	7.090	7.290	7.078	310,400
2024-01-25	7.150	7.450	7.040	7.140	6.932	444,700
2024-01-24	6.910	7.110	6.900	7.010	6.806	357,700
2024-01-23	6.930	7.050	6.810	6.820	6.622	444,100
2024-01-22	6.780	7.060	6.700	6.960	6.758	520,000
2024-01-19	6.870	6.900	6.700	6.760	6.564	672,000
2024-01-18	6.450	6.950	6.340	6.870	6.670	1,032,900
2024-01-17	6.370	6.430	6.300	6.410	6.224	330,400
2024-01-16	5.910	6.440	5.910	6.410	6.224	718,100
2024-01-15	5.850	5.990	5.820	5.960	5.787	149,300
2024-01-12	6.010	6.090	5.810	5.870	5.699	244,900
2024-01-11	6.090	6.090	5.890	5.930	5.758	184,600
2024-01-10	5.890	6.100	5.890	6.080	5.903	202,700
2024-01-09	5.900	5.930	5.800	5.910	5.738	233,600
2024-01-08	6.010	6.010	5.820	5.920	5.748	231,900
2024-01-05	5.800	6.050	5.800	6.040	5.864	238,600
2024-01-04	6.030	6.030	5.780	5.790	5.622	192,300
2024-01-03	5.900	5.990	5.820	5.970	5.796	245,100
2024-01-02	6.110	6.190	5.870	5.890	5.719	220,100
2023-12-29	6.130	6.170	6.090	6.130	5.952	80,200
2023-12-28	6.180	6.250	6.130	6.160	5.981	174,200
2023-12-27	6.310	6.370	6.200	6.200	6.020	160,300
2023-12-22	6.230	6.280	6.160	6.210	6.030	127,800
2023-12-21	6.200	6.350	6.200	6.220	6.039	151,400
2023-12-20	6.360	6.460	6.180	6.180	6.000	181,300
2023-12-19	6.310	6.400	6.280	6.360	6.175	193,800
2023-12-18	6.150	6.340	6.140	6.330	6.146	437,600
2023-12-15	6.110	6.160	6.010	6.130	5.952	352,200
2023-12-14	6.100	6.190	6.020	6.170	5.991	283,400
2023-12-13	5.760	6.070	5.750	6.050	5.874	245,000
2023-12-12	5.780	5.860	5.760	5.840	5.670	309,600
2023-12-11	5.710	5.880	5.680	5.870	5.699	194,600
2023-12-08	5.500	5.770	5.450	5.760	5.593	222,700
2023-12-07	5.550	5.610	5.530	5.550	5.389	132,500
2023-12-06	5.580	5.660	5.550	5.590	5.428	202,100
2023-12-05	5.700	5.730	5.570	5.590	5.428	430,200

← NewerPage 12 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.