Enerflex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	5.750	5.910	5.580	5.610	5.360	381,300
2022-09-23	6.100	6.100	5.750	5.780	5.523	430,600
2022-09-22	6.410	6.450	6.190	6.200	5.924	160,500
2022-09-21	6.340	6.460	6.310	6.350	6.067	240,000
2022-09-20	6.430	6.430	6.160	6.310	6.029	231,900
2022-09-19	6.250	6.460	6.160	6.450	6.163	156,700
2022-09-16	6.480	6.480	6.310	6.430	6.144	429,500
2022-09-15	6.510	6.520	6.370	6.490	6.201	243,900
2022-09-14	6.530	6.690	6.490	6.530	6.239	148,600
2022-09-13	6.750	6.790	6.450	6.480	6.192	338,100
2022-09-12	7.050	7.050	6.790	6.820	6.516	331,000
2022-09-09	6.640	6.910	6.640	6.900	6.593	276,600
2022-09-08	6.350	6.560	6.290	6.560	6.268	238,200
2022-09-07	6.380	6.420	6.200	6.380	6.096	308,400
2022-09-06	6.660	6.660	6.400	6.460	6.173	235,700
2022-09-02	6.640	6.670	6.530	6.590	6.297	177,500
2022-09-01	6.500	6.570	6.400	6.570	6.278	457,200
2022-08-31	6.590	6.660	6.420	6.590	6.297	438,200
2022-08-30	6.670	6.670	6.490	6.610	6.316	261,700
2022-08-29	6.620	6.850	6.620	6.750	6.450	338,300
2022-08-26	6.810	6.860	6.610	6.680	6.383	304,100
2022-08-25	6.870	6.940	6.790	6.850	6.545	504,500
2022-08-24	6.700	6.820	6.620	6.750	6.450	641,200
2022-08-23	6.380	6.780	6.380	6.700	6.402	454,600
2022-08-22	6.250	6.360	6.120	6.360	6.077	306,500
2022-08-19	6.350	6.360	6.220	6.280	6.001	180,900
2022-08-18	6.310	6.380	6.260	6.380	6.096	141,900
2022-08-17	6.300	6.380	6.180	6.260	5.981	213,400
2022-08-16	6.430	6.430	6.300	6.360	6.053	332,900
2022-08-15	6.180	6.370	6.140	6.360	6.053	486,100
2022-08-12	6.250	6.400	6.220	6.400	6.091	338,700
2022-08-11	6.300	6.660	6.090	6.290	5.986	865,900
2022-08-10	5.640	5.830	5.510	5.780	5.501	364,800
2022-08-09	5.640	5.660	5.530	5.580	5.311	185,100
2022-08-08	5.590	5.730	5.530	5.620	5.349	146,300
2022-08-05	5.490	5.600	5.420	5.570	5.301	199,800
2022-08-04	5.650	5.660	5.490	5.530	5.263	333,200
2022-08-03	5.780	5.860	5.630	5.660	5.387	241,400
2022-08-02	5.830	5.860	5.710	5.740	5.463	283,100
2022-07-29	5.720	5.910	5.660	5.900	5.615	300,400
2022-07-28	5.670	5.760	5.560	5.650	5.377	255,400
2022-07-27	5.440	5.670	5.440	5.670	5.396	400,000
2022-07-26	5.290	5.480	5.200	5.390	5.130	389,900
2022-07-25	5.270	5.310	5.200	5.250	4.997	850,900
2022-07-22	5.320	5.410	5.260	5.260	5.006	458,900
2022-07-21	5.260	5.340	5.230	5.300	5.044	472,600
2022-07-20	5.330	5.470	5.330	5.420	5.158	266,300
2022-07-19	5.220	5.420	5.200	5.410	5.149	452,600
2022-07-18	5.180	5.300	5.120	5.190	4.940	531,000
2022-07-15	5.210	5.230	5.020	5.100	4.854	651,700
2022-07-14	5.360	5.360	4.990	5.100	4.854	514,500
2022-07-13	5.420	5.510	5.360	5.420	5.158	318,100
2022-07-12	5.700	5.730	5.450	5.490	5.225	477,900
2022-07-11	5.890	5.970	5.700	5.770	5.492	380,500
2022-07-08	5.960	6.030	5.830	5.970	5.682	229,800
2022-07-07	5.700	5.900	5.700	5.860	5.577	214,000
2022-07-06	5.660	5.700	5.320	5.580	5.311	682,400
2022-07-05	5.880	5.890	5.630	5.730	5.453	476,000
2022-07-04	6.030	6.210	5.960	6.060	5.768	119,800
2022-06-30	6.000	6.080	5.890	6.070	5.777	436,900

← NewerPage 18 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.