Enerflex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	8.080	8.420	8.050	8.420	7.989	309,100
2022-04-01	8.060	8.080	7.930	8.080	7.666	247,900
2022-03-31	7.950	8.160	7.940	8.010	7.600	252,800
2022-03-30	8.210	8.260	7.930	8.040	7.628	299,200
2022-03-29	8.060	8.210	7.910	8.150	7.733	217,600
2022-03-28	8.270	8.320	8.140	8.170	7.752	141,100
2022-03-25	8.250	8.450	8.090	8.370	7.941	226,900
2022-03-24	8.400	8.570	8.210	8.290	7.866	233,500
2022-03-23	8.120	8.450	8.120	8.400	7.970	477,700
2022-03-22	8.120	8.160	7.980	8.050	7.638	318,300
2022-03-21	8.170	8.230	8.040	8.120	7.704	204,800
2022-03-18	7.890	8.070	7.790	8.060	7.647	251,500
2022-03-17	7.750	7.950	7.720	7.940	7.533	166,900
2022-03-16	7.520	7.700	7.470	7.600	7.211	268,800
2022-03-15	7.440	7.580	7.350	7.470	7.088	441,000
2022-03-14	8.010	8.010	7.650	7.760	7.363	273,800
2022-03-11	8.170	8.210	8.050	8.140	7.723	344,500
2022-03-10	8.110	8.290	8.110	8.190	7.771	233,300
2022-03-09	8.280	8.500	8.120	8.160	7.742	498,000
2022-03-08	8.550	8.710	8.410	8.470	8.013	375,900
2022-03-07	8.250	8.500	8.100	8.450	7.994	360,600
2022-03-04	8.060	8.300	8.040	8.100	7.663	274,500
2022-03-03	8.170	8.230	7.990	8.060	7.625	294,300
2022-03-02	8.170	8.250	8.120	8.160	7.719	266,400
2022-03-01	7.870	8.080	7.800	8.030	7.596	339,500
2022-02-28	7.640	7.850	7.520	7.830	7.407	308,000
2022-02-25	7.500	7.730	7.450	7.720	7.303	407,900
2022-02-24	7.290	7.430	7.190	7.410	7.010	335,600
2022-02-23	7.550	7.690	7.460	7.460	7.057	186,000
2022-02-22	7.780	7.780	7.460	7.610	7.199	324,100
2022-02-18	7.680	7.750	7.600	7.600	7.190	290,100
2022-02-17	7.750	7.850	7.720	7.760	7.341	188,000
2022-02-16	7.700	7.950	7.700	7.790	7.369	267,200
2022-02-15	7.600	7.780	7.420	7.710	7.294	272,100
2022-02-14	7.880	7.880	7.550	7.680	7.265	363,700
2022-02-11	7.690	7.990	7.690	7.890	7.464	353,500
2022-02-10	7.800	7.920	7.560	7.660	7.246	302,300
2022-02-09	7.750	7.840	7.630	7.760	7.341	591,100
2022-02-08	7.890	7.940	7.500	7.640	7.227	583,000
2022-02-07	7.640	7.960	7.580	7.860	7.436	471,900
2022-02-04	7.360	7.620	7.360	7.600	7.190	768,400
2022-02-03	7.400	7.400	7.190	7.220	6.830	383,600
2022-02-02	7.330	7.550	7.230	7.410	7.010	496,100
2022-02-01	7.200	7.450	7.120	7.350	6.953	428,200
2022-01-31	6.810	7.210	6.750	7.200	6.811	1,018,800
2022-01-28	6.830	6.830	6.600	6.770	6.404	570,700
2022-01-27	6.650	6.810	6.620	6.710	6.348	777,200
2022-01-26	6.790	6.880	6.500	6.590	6.234	1,368,800
2022-01-25	6.600	6.640	6.250	6.470	6.121	1,180,500
2022-01-24	7.040	7.220	6.260	6.620	6.263	2,611,000
2022-01-21	8.040	8.150	7.850	7.900	7.473	196,600
2022-01-20	8.380	8.420	8.210	8.250	7.805	343,100
2022-01-19	8.670	8.670	8.360	8.360	7.909	130,800
2022-01-18	8.620	8.680	8.440	8.660	8.192	191,500
2022-01-17	8.500	8.690	8.420	8.610	8.145	246,200
2022-01-14	8.470	8.540	8.360	8.420	7.965	119,300
2022-01-13	8.680	8.680	8.480	8.520	8.060	169,900
2022-01-12	8.520	8.680	8.390	8.680	8.211	188,200
2022-01-11	8.130	8.560	8.110	8.430	7.975	119,000
2022-01-10	8.140	8.140	7.970	8.070	7.634	135,500

← NewerPage 20 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.