Enerflex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	32.770	34.120	32.770	33.840	33.792	514,400
2026-07-20	32.910	33.440	32.160	32.480	32.434	379,400
2026-07-17	33.130	33.380	32.380	32.880	32.833	596,100
2026-07-16	33.350	33.350	32.300	33.020	32.973	689,500
2026-07-15	34.040	34.270	32.820	33.500	33.452	338,200
2026-07-14	34.000	34.380	33.510	34.070	34.022	451,200
2026-07-13	33.980	34.540	33.640	33.760	33.712	612,800
2026-07-10	34.080	34.230	33.400	33.770	33.722	562,500
2026-07-09	34.660	34.740	34.040	34.140	34.092	324,400
2026-07-08	33.030	34.770	33.030	34.630	34.581	673,800
2026-07-07	32.130	33.000	31.520	32.760	32.713	1,696,500
2026-07-06	32.800	33.790	32.010	32.130	32.084	771,200
2026-07-03	32.850	33.090	32.340	32.370	32.324	274,400
2026-07-02	33.690	34.370	32.530	32.730	32.684	855,400
2026-06-30	35.340	35.520	34.710	34.830	34.781	722,000
2026-06-29	35.530	36.110	35.200	35.290	35.240	699,400
2026-06-26	34.510	35.730	34.240	35.360	35.310	720,200
2026-06-25	34.310	35.160	34.240	34.880	34.830	635,200
2026-06-24	35.570	35.570	33.670	34.280	34.231	466,800
2026-06-23	35.910	36.410	35.570	35.910	35.859	556,600
2026-06-22	34.720	36.680	34.720	36.590	36.538	560,500
2026-06-19	34.100	35.150	33.900	35.110	35.060	402,100
2026-06-18	33.260	34.150	32.560	34.100	34.052	637,400
2026-06-17	33.150	33.570	32.950	33.430	33.383	510,700
2026-06-16	33.580	33.760	33.000	33.150	33.103	362,200
2026-06-15	33.300	33.890	32.870	33.630	33.582	664,800
2026-06-12	33.410	34.110	33.120	33.900	33.852	301,600
2026-06-11	33.740	34.030	33.190	33.550	33.502	233,000
2026-06-10	34.380	34.980	32.840	33.260	33.213	384,400
2026-06-09	34.580	35.040	33.700	34.430	34.381	631,300
2026-06-08	34.300	34.810	34.300	34.610	34.561	772,100
2026-06-05	36.420	36.530	33.500	33.660	33.612	529,800
2026-06-04	35.350	37.070	35.100	36.670	36.618	325,900
2026-06-03	36.440	37.030	36.010	36.040	35.989	302,700
2026-06-02	35.200	36.510	35.200	36.280	36.228	477,000
2026-06-01	34.500	36.140	34.480	35.080	35.030	675,200
2026-05-29	34.150	34.540	33.810	34.480	34.431	1,498,200
2026-05-28	35.070	35.490	34.250	34.310	34.261	788,500
2026-05-27	37.150	37.150	34.860	35.040	34.990	1,162,900
2026-05-26	36.550	37.640	36.340	37.350	37.297	910,300
2026-05-25	37.500	37.580	36.250	36.440	36.388	204,300
2026-05-22	37.320	37.920	37.150	37.800	37.746	170,600
2026-05-21	38.420	38.550	36.670	37.450	37.397	441,400
2026-05-20	38.620	39.270	38.200	38.220	38.166	404,500
2026-05-19	38.700	39.230	38.000	38.640	38.542	912,800
2026-05-15	37.630	38.370	37.580	38.340	38.243	866,300
2026-05-14	37.600	38.090	37.330	37.960	37.864	836,300
2026-05-13	36.970	37.780	36.440	37.500	37.405	439,500
2026-05-12	36.850	37.400	36.450	37.050	36.956	447,100
2026-05-11	37.340	37.880	36.010	36.540	36.447	722,200
2026-05-08	39.330	39.950	37.070	37.120	37.026	663,500
2026-05-07	35.790	38.900	35.100	38.740	38.642	1,309,000
2026-05-06	37.530	37.620	36.290	36.710	36.617	704,400
2026-05-05	37.350	38.370	37.280	37.850	37.754	859,000
2026-05-04	37.290	38.600	36.800	37.360	37.265	1,476,800
2026-05-01	36.200	37.020	35.960	36.900	36.807	402,700
2026-04-30	36.020	36.610	35.800	36.450	36.358	518,900
2026-04-29	35.100	36.070	35.100	36.050	35.959	431,000
2026-04-28	34.590	35.460	34.500	34.690	34.602	1,206,600
2026-04-27	35.400	35.920	34.440	34.860	34.772	839,100

← NewerPage 2 of 21 · 1,255 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.