Enerflex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	8.210	8.570	8.200	8.450	8.097	302,200
2022-12-19	8.260	8.330	8.170	8.200	7.857	246,300
2022-12-16	8.250	8.320	8.210	8.270	7.924	243,700
2022-12-15	8.530	8.530	8.260	8.410	8.059	240,900
2022-12-14	8.410	8.680	8.370	8.650	8.289	270,500
2022-12-13	8.400	8.600	8.290	8.400	8.049	465,000
2022-12-12	8.280	8.410	8.170	8.310	7.963	154,300
2022-12-09	8.280	8.400	8.210	8.210	7.867	113,400
2022-12-08	8.430	8.440	8.210	8.280	7.934	249,500
2022-12-07	8.290	8.410	8.100	8.270	7.924	246,600
2022-12-06	8.420	8.590	8.280	8.280	7.934	217,200
2022-12-05	8.830	8.860	8.500	8.530	8.174	212,000
2022-12-02	8.800	8.890	8.690	8.860	8.490	188,500
2022-12-01	8.910	9.220	8.820	8.870	8.499	412,300
2022-11-30	8.650	8.920	8.510	8.920	8.547	799,600
2022-11-29	8.540	8.700	8.490	8.580	8.222	312,700
2022-11-28	8.660	8.840	8.480	8.480	8.126	271,400
2022-11-25	8.830	8.870	8.760	8.800	8.408	219,400
2022-11-24	8.860	8.860	8.690	8.790	8.399	68,200
2022-11-23	8.730	8.850	8.690	8.820	8.427	242,700
2022-11-22	8.410	8.770	8.380	8.720	8.332	408,400
2022-11-21	8.400	8.450	8.120	8.380	8.007	502,800
2022-11-18	7.900	8.510	7.660	8.510	8.131	561,100
2022-11-17	7.750	7.860	7.600	7.820	7.472	556,500
2022-11-16	7.770	7.890	7.690	7.800	7.453	254,500
2022-11-15	7.720	7.800	7.660	7.760	7.415	213,700
2022-11-14	7.800	7.840	7.610	7.670	7.329	333,900
2022-11-11	7.560	7.810	7.540	7.770	7.424	356,800
2022-11-10	7.310	7.740	7.310	7.460	7.128	296,900
2022-11-09	7.520	7.520	7.200	7.220	6.899	267,800
2022-11-08	7.700	7.790	7.530	7.540	7.204	197,100
2022-11-07	7.690	7.770	7.640	7.730	7.386	244,200
2022-11-04	7.690	7.760	7.540	7.680	7.338	264,400
2022-11-03	7.240	7.620	7.240	7.580	7.243	313,900
2022-11-02	7.270	7.460	7.240	7.380	7.052	583,100
2022-11-01	7.120	7.330	7.040	7.300	6.975	489,000
2022-10-31	6.900	7.080	6.900	7.040	6.727	173,500
2022-10-28	6.940	7.010	6.810	6.980	6.669	166,400
2022-10-27	6.910	7.050	6.860	6.930	6.622	341,300
2022-10-26	6.490	6.900	6.490	6.800	6.497	290,000
2022-10-25	6.340	6.500	6.240	6.480	6.192	308,500
2022-10-24	6.440	6.490	6.340	6.360	6.077	235,600
2022-10-21	6.400	6.490	6.270	6.460	6.173	218,800
2022-10-20	6.590	6.620	6.390	6.450	6.163	232,100
2022-10-19	6.560	6.640	6.430	6.550	6.259	146,600
2022-10-18	6.580	6.650	6.390	6.570	6.278	243,600
2022-10-17	6.650	6.700	6.510	6.520	6.230	391,400
2022-10-14	6.490	6.610	6.400	6.550	6.259	526,200
2022-10-13	6.210	6.630	6.150	6.580	6.287	949,200
2022-10-12	6.490	6.550	6.250	6.290	6.010	1,038,400
2022-10-11	6.390	6.950	6.270	6.550	6.259	1,010,900
2022-10-07	6.890	7.150	6.830	6.900	6.593	649,500
2022-10-06	6.660	6.960	6.650	6.930	6.622	219,800
2022-10-05	6.500	6.720	6.340	6.700	6.402	371,100
2022-10-04	6.290	6.620	6.230	6.610	6.316	400,800
2022-10-03	6.060	6.260	6.060	6.220	5.943	194,000
2022-09-30	5.780	5.950	5.720	5.930	5.666	177,600
2022-09-29	5.910	5.940	5.670	5.850	5.590	138,700
2022-09-28	5.750	6.010	5.740	5.980	5.714	411,600
2022-09-27	5.650	5.810	5.640	5.730	5.475	250,600

← NewerPage 17 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.