Enerflex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	5.720	5.800	5.640	5.710	5.544	202,900
2023-12-01	5.790	5.800	5.650	5.730	5.563	261,600
2023-11-30	5.840	5.920	5.780	5.820	5.651	272,400
2023-11-29	5.810	5.870	5.700	5.840	5.670	381,200
2023-11-28	5.700	5.830	5.630	5.830	5.661	241,500
2023-11-27	5.590	5.700	5.550	5.700	5.534	148,900
2023-11-24	5.600	5.700	5.600	5.670	5.505	68,500
2023-11-23	5.570	5.720	5.570	5.700	5.534	101,900
2023-11-22	5.640	5.700	5.530	5.640	5.476	334,000
2023-11-21	6.010	6.020	5.750	5.760	5.593	324,900
2023-11-20	6.150	6.160	6.020	6.040	5.864	160,100
2023-11-17	5.860	6.140	5.850	6.040	5.840	371,200
2023-11-16	6.110	6.110	5.800	5.840	5.647	409,000
2023-11-15	6.180	6.280	6.140	6.200	5.995	426,200
2023-11-14	6.090	6.230	6.000	6.220	6.014	347,200
2023-11-13	5.980	6.080	5.980	6.050	5.850	168,700
2023-11-10	6.240	6.260	6.040	6.090	5.889	429,200
2023-11-09	6.010	7.300	6.010	6.300	6.092	884,600
2023-11-08	5.750	5.810	5.590	5.630	5.444	453,200
2023-11-07	5.850	5.850	5.760	5.780	5.589	207,100
2023-11-06	5.920	5.940	5.810	5.930	5.734	293,100
2023-11-03	5.910	5.980	5.840	5.920	5.724	178,100
2023-11-02	5.850	6.000	5.850	5.990	5.792	321,700
2023-11-01	5.610	5.850	5.540	5.790	5.598	390,600
2023-10-31	5.640	5.640	5.470	5.520	5.337	437,200
2023-10-30	5.550	5.700	5.440	5.580	5.395	423,000
2023-10-27	5.700	5.740	5.510	5.640	5.453	218,900
2023-10-26	5.820	5.820	5.590	5.610	5.424	424,400
2023-10-25	5.870	5.880	5.760	5.810	5.618	200,400
2023-10-24	5.840	5.920	5.790	5.880	5.685	338,100
2023-10-23	5.820	5.930	5.740	5.840	5.647	361,300
2023-10-20	5.870	5.880	5.780	5.850	5.656	375,100
2023-10-19	5.850	5.980	5.810	5.900	5.705	305,200
2023-10-18	5.850	5.960	5.840	5.880	5.685	639,300
2023-10-17	5.830	6.040	5.830	5.990	5.792	263,300
2023-10-16	5.780	5.950	5.730	5.900	5.705	256,600
2023-10-13	5.920	6.000	5.810	5.830	5.637	420,800
2023-10-12	6.060	6.080	5.840	5.870	5.676	344,500
2023-10-11	5.890	6.100	5.890	6.070	5.869	392,300
2023-10-10	6.000	6.150	5.910	5.980	5.782	691,500
2023-10-06	5.620	5.850	5.470	5.820	5.627	509,600
2023-10-05	5.850	5.950	5.590	5.680	5.492	718,100
2023-10-04	5.940	6.020	5.890	5.990	5.792	826,900
2023-10-03	5.800	6.030	5.620	6.000	5.802	1,530,900
2023-10-02	7.510	7.520	5.530	5.660	5.473	2,777,700
2023-09-29	7.840	7.900	7.680	7.800	7.542	341,900
2023-09-28	7.680	7.850	7.660	7.840	7.581	284,900
2023-09-27	7.750	7.780	7.650	7.740	7.484	313,300
2023-09-26	7.770	7.890	7.620	7.720	7.465	362,300
2023-09-25	7.780	7.900	7.710	7.850	7.590	175,100
2023-09-22	7.860	7.880	7.770	7.800	7.542	245,500
2023-09-21	7.870	7.870	7.720	7.800	7.542	387,300
2023-09-20	7.990	8.050	7.860	7.920	7.658	337,600
2023-09-19	8.000	8.180	7.940	7.960	7.697	288,600
2023-09-18	7.940	8.020	7.930	7.990	7.726	168,100
2023-09-15	8.000	8.050	7.910	7.940	7.677	489,800
2023-09-14	8.140	8.150	7.970	8.010	7.745	389,300
2023-09-13	8.090	8.130	7.980	8.070	7.803	363,600
2023-09-12	8.200	8.270	8.050	8.050	7.784	238,600
2023-09-11	8.390	8.410	8.160	8.200	7.929	217,300

← NewerPage 13 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.