Enerflex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	6.370	6.370	6.090	6.110	5.815	330,000
2022-06-28	6.350	6.490	6.270	6.330	6.025	268,900
2022-06-27	6.260	6.410	6.190	6.250	5.948	292,100
2022-06-24	6.200	6.330	6.090	6.260	5.958	369,800
2022-06-23	6.350	6.350	6.070	6.130	5.834	609,200
2022-06-22	6.510	6.620	6.340	6.340	6.034	295,200
2022-06-21	6.820	6.920	6.710	6.810	6.481	130,500
2022-06-20	6.350	6.680	6.350	6.680	6.358	67,500
2022-06-17	6.750	6.860	6.380	6.400	6.091	1,610,900
2022-06-16	6.980	7.050	6.630	6.630	6.310	791,300
2022-06-15	7.150	7.290	6.980	7.110	6.767	706,000
2022-06-14	7.340	7.340	6.970	7.140	6.795	287,000
2022-06-13	7.500	7.530	7.130	7.300	6.948	277,700
2022-06-10	7.890	7.890	7.510	7.590	7.224	181,500
2022-06-09	8.190	8.190	7.940	7.940	7.557	138,500
2022-06-08	8.210	8.310	8.110	8.210	7.814	217,400
2022-06-07	7.960	8.210	7.860	8.200	7.804	195,100
2022-06-06	8.010	8.110	7.890	7.970	7.585	106,100
2022-06-03	8.000	8.040	7.850	7.940	7.557	93,600
2022-06-02	7.980	8.260	7.980	8.050	7.662	162,100
2022-06-01	7.790	8.030	7.790	8.030	7.642	182,400
2022-05-31	8.270	8.380	7.780	7.850	7.471	474,600
2022-05-30	7.900	8.400	7.870	8.390	7.985	236,100
2022-05-27	7.810	7.930	7.750	7.920	7.538	140,800
2022-05-26	7.770	7.990	7.770	7.830	7.452	203,000
2022-05-25	7.520	7.770	7.520	7.750	7.376	183,500
2022-05-24	7.670	7.670	7.380	7.550	7.186	270,800
2022-05-20	7.860	7.920	7.540	7.570	7.205	267,000
2022-05-19	7.730	7.890	7.690	7.780	7.405	152,600
2022-05-18	8.080	8.080	7.710	7.830	7.452	213,100
2022-05-17	8.000	8.190	7.990	8.100	7.685	167,700
2022-05-16	7.800	7.950	7.800	7.880	7.477	91,700
2022-05-13	7.620	7.970	7.620	7.730	7.334	241,400
2022-05-12	7.780	7.780	7.460	7.530	7.144	278,300
2022-05-11	7.730	8.160	7.650	7.780	7.382	337,700
2022-05-10	7.500	7.800	7.480	7.570	7.182	431,500
2022-05-09	7.870	7.870	7.470	7.500	7.116	431,600
2022-05-06	8.230	8.230	7.820	7.930	7.524	689,600
2022-05-05	8.590	8.850	7.850	8.240	7.818	661,700
2022-05-04	8.540	8.820	8.360	8.790	8.340	276,300
2022-05-03	8.150	8.650	8.140	8.570	8.131	387,400
2022-05-02	8.560	8.730	8.100	8.230	7.809	461,300
2022-04-29	8.770	8.870	8.630	8.860	8.406	285,800
2022-04-28	8.530	8.700	8.340	8.690	8.245	151,000
2022-04-27	8.400	8.550	8.320	8.450	8.017	163,800
2022-04-26	8.480	8.700	8.320	8.400	7.970	254,600
2022-04-25	8.400	8.520	8.100	8.470	8.036	497,800
2022-04-22	8.750	8.930	8.640	8.690	8.245	214,600
2022-04-21	9.580	9.580	8.850	8.850	8.397	251,100
2022-04-20	9.540	9.630	9.240	9.530	9.042	183,500
2022-04-19	9.500	9.700	9.410	9.540	9.052	147,700
2022-04-18	9.500	9.700	9.500	9.550	9.061	289,000
2022-04-14	9.210	9.520	9.180	9.460	8.976	228,900
2022-04-13	9.220	9.250	9.000	9.230	8.757	269,000
2022-04-12	8.920	9.340	8.920	9.140	8.672	316,400
2022-04-11	8.780	8.970	8.670	8.850	8.397	350,000
2022-04-08	8.370	8.900	8.270	8.870	8.416	719,400
2022-04-07	8.270	8.420	8.120	8.370	7.941	290,800
2022-04-06	8.310	8.330	8.230	8.310	7.885	218,800
2022-04-05	8.370	8.610	8.270	8.310	7.885	281,500

← NewerPage 19 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.