Enerflex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	7.900	7.900	7.500	7.580	7.285	616,900
2023-03-17	8.000	8.040	7.740	7.890	7.583	882,900
2023-03-16	8.050	8.180	7.950	8.010	7.698	612,300
2023-03-15	8.270	8.270	7.880	8.150	7.832	603,100
2023-03-14	8.560	8.670	8.360	8.530	8.174	399,700
2023-03-13	8.460	8.650	8.270	8.560	8.202	336,000
2023-03-10	9.120	9.120	8.610	8.700	8.336	278,500
2023-03-09	9.480	9.480	9.070	9.110	8.729	249,200
2023-03-08	9.440	9.500	9.140	9.360	8.969	289,200
2023-03-07	9.650	9.650	9.220	9.250	8.864	433,300
2023-03-06	9.840	9.840	9.220	9.590	9.189	623,400
2023-03-03	9.370	9.440	9.140	9.240	8.854	750,200
2023-03-02	8.710	9.850	8.340	9.380	8.988	1,366,100
2023-03-01	9.010	9.200	8.930	9.200	8.816	281,000
2023-02-28	8.950	9.050	8.860	9.050	8.672	670,100
2023-02-27	8.740	8.890	8.740	8.880	8.509	236,900
2023-02-24	8.470	8.840	8.410	8.730	8.365	510,700
2023-02-23	8.400	8.590	8.390	8.550	8.193	308,700
2023-02-22	8.260	8.380	8.190	8.320	7.972	366,100
2023-02-21	8.450	8.510	8.230	8.320	7.972	376,800
2023-02-17	8.500	8.650	8.420	8.490	8.135	296,800
2023-02-16	8.790	8.890	8.570	8.590	8.231	419,200
2023-02-15	8.670	8.860	8.550	8.860	8.490	581,100
2023-02-14	8.480	8.870	8.440	8.750	8.384	452,800
2023-02-13	8.650	8.650	8.450	8.530	8.174	724,700
2023-02-10	8.690	8.760	8.550	8.700	8.336	317,000
2023-02-09	8.970	9.040	8.630	8.680	8.317	559,600
2023-02-08	9.030	9.080	8.950	9.020	8.643	334,000
2023-02-07	9.060	9.090	8.740	9.040	8.662	478,100
2023-02-06	9.410	9.420	9.040	9.140	8.758	364,400
2023-02-03	9.100	9.510	9.070	9.410	9.017	563,700
2023-02-02	9.300	9.390	8.980	9.010	8.634	369,900
2023-02-01	9.570	9.570	9.150	9.310	8.921	381,000
2023-01-31	9.510	9.760	9.340	9.600	9.199	405,200
2023-01-30	9.880	10.010	9.830	9.870	9.458	254,600
2023-01-27	10.080	10.190	10.000	10.100	9.678	419,400
2023-01-26	9.760	10.160	9.760	9.980	9.563	631,600
2023-01-25	9.650	9.820	9.450	9.770	9.362	356,200
2023-01-24	9.920	9.920	9.650	9.650	9.247	239,300
2023-01-23	9.990	10.040	9.900	9.950	9.534	456,700
2023-01-20	9.950	10.100	9.860	9.960	9.544	655,700
2023-01-19	9.810	9.970	9.540	9.950	9.534	675,500
2023-01-18	9.750	10.070	9.720	9.920	9.506	654,400
2023-01-17	9.690	9.730	9.540	9.670	9.266	242,100
2023-01-16	9.690	9.700	9.590	9.590	9.189	92,000
2023-01-13	9.680	9.850	9.640	9.680	9.276	449,300
2023-01-12	9.750	9.880	9.630	9.750	9.343	412,400
2023-01-11	9.400	9.750	9.300	9.700	9.295	547,300
2023-01-10	9.160	9.360	8.990	9.350	8.959	519,900
2023-01-09	8.460	9.190	8.460	9.190	8.806	917,700
2023-01-06	8.300	8.470	8.270	8.410	8.059	376,900
2023-01-05	8.120	8.350	8.100	8.270	7.924	292,200
2023-01-04	8.180	8.210	7.960	8.160	7.819	366,700
2023-01-03	8.510	8.600	8.190	8.240	7.896	360,900
2022-12-30	8.480	8.610	8.460	8.540	8.183	159,600
2022-12-29	8.310	8.610	8.260	8.510	8.154	170,500
2022-12-28	8.610	8.610	8.240	8.310	7.963	191,900
2022-12-23	8.510	8.710	8.410	8.620	8.260	98,300
2022-12-22	8.740	8.750	8.290	8.430	8.078	103,700
2022-12-21	8.580	8.870	8.530	8.770	8.404	297,400

← NewerPage 16 of 21 · 1,259 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.