Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← EFX.TO stock page

Enerflex Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-148.5108.5508.0408.1207.828205,000
2023-06-138.2208.6008.2208.4308.126247,400
2023-06-127.9608.2807.8808.2207.924322,200
2023-06-098.0508.0707.9507.9607.673173,100
2023-06-088.1208.1207.9408.0307.741153,900
2023-06-078.1008.2708.0508.0907.799328,300
2023-06-068.0008.1007.9208.0507.760134,400
2023-06-058.2008.2307.9808.0307.741110,500
2023-06-027.8208.2207.7308.1007.808198,200
2023-06-017.5607.8207.5607.6807.403268,200
2023-05-317.7307.7307.5207.5907.317508,900
2023-05-307.9607.9607.7507.8207.538152,300
2023-05-297.8308.0807.8308.0507.76039,500
2023-05-267.9508.0407.9108.0107.72290,100
2023-05-258.1508.1507.8407.9107.625162,800
2023-05-248.2608.2608.0408.1207.828166,300
2023-05-238.2608.3808.2508.2707.972115,900
2023-05-198.4508.5008.2308.2807.982106,100
2023-05-188.2808.4108.1708.4108.107148,400
2023-05-178.1408.3208.1008.2807.982186,100
2023-05-168.3708.3808.1208.1407.823146,800
2023-05-158.3208.4408.3008.4208.092236,900
2023-05-128.2708.4108.2408.3508.025167,300
2023-05-118.4908.4908.1908.2307.909169,700
2023-05-108.6608.7208.4408.5508.217214,100
2023-05-098.5808.7708.5008.7108.371266,600
2023-05-088.3408.5708.3408.5208.188319,200
2023-05-058.2708.4508.1908.3408.015349,700
2023-05-048.1608.4708.0508.1807.861773,700
2023-05-037.8107.8807.7007.7407.438335,400
2023-05-028.2208.2207.6707.8507.544519,100
2023-05-018.2208.4108.1608.1807.861324,200
2023-04-287.7608.2407.7608.2207.900488,100
2023-04-277.7007.8707.6507.7607.458226,200
2023-04-267.6107.8507.5807.6907.390421,500
2023-04-257.9808.0007.7307.7307.429279,300
2023-04-247.8808.0807.8608.0807.765335,000
2023-04-217.8907.9607.8507.9307.621109,900
2023-04-207.8507.9307.8107.8707.563194,600
2023-04-198.0208.0207.7707.9507.640355,300
2023-04-188.1308.1708.0408.0907.775336,400
2023-04-178.0708.2108.0108.1507.832259,600
2023-04-148.1408.2008.0408.0707.756283,200
2023-04-138.1108.2608.0908.1107.794254,000
2023-04-128.1808.2208.0808.1207.804210,200
2023-04-118.2008.2608.0408.1407.823377,400
2023-04-108.1608.2208.0708.1507.832182,600
2023-04-068.2308.2308.0408.1007.784202,800
2023-04-058.2008.2708.1208.2407.919187,700
2023-04-048.3908.4008.1708.2007.880281,100
2023-04-038.3008.4908.1808.3207.996350,100
2023-03-317.8908.1407.8608.0507.736345,600
2023-03-307.9807.9807.7607.8507.544246,900
2023-03-297.7607.8407.7007.8007.496362,700
2023-03-287.6407.7707.5807.6507.352284,300
2023-03-277.6107.7107.4607.6707.371387,100
2023-03-247.5007.5807.4307.4607.169394,100
2023-03-237.7207.7507.5507.5607.265444,800
2023-03-227.7607.8107.5807.6107.313411,100
2023-03-217.6107.8407.6107.7407.438474,900
← NewerPage 15 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-190.0430 CAD
2026-05-200.0430 CAD
2026-03-110.0430 CAD
2025-11-170.0430 CAD
2025-08-180.0380 CAD
2025-05-210.0380 CAD
2025-03-100.0380 CAD
2024-11-260.0380 CAD
2024-08-220.0250 CAD
2024-05-220.0250 CAD
2024-03-120.0250 CAD
2023-11-200.0250 CAD
2023-08-230.0250 CAD
2023-05-170.0250 CAD
2023-03-150.0250 CAD
2022-11-280.0250 CAD
2022-08-170.0250 CAD
2022-05-180.0250 CAD
2022-03-090.0250 CAD
2021-11-240.0250 CAD
2021-08-180.0200 CAD
2021-05-190.0200 CAD
2021-03-100.0200 CAD
2020-11-250.0200 CAD
2020-08-190.0200 CAD
2020-05-130.0200 CAD
2020-03-110.1150 CAD
2019-11-200.1150 CAD
2019-08-210.1050 CAD
2019-05-150.1050 CAD
2019-03-060.1050 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.