Enerflex Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 8.080 | 8.210 | 8.050 | 8.180 | 7.738 | 171,800 |
| 2022-01-06 | 8.080 | 8.140 | 7.920 | 8.080 | 7.644 | 130,000 |
| 2022-01-05 | 8.070 | 8.130 | 7.870 | 7.940 | 7.511 | 154,500 |
| 2022-01-04 | 7.780 | 8.210 | 7.760 | 8.100 | 7.663 | 276,900 |
| 2021-12-31 | 7.610 | 7.740 | 7.610 | 7.660 | 7.246 | 48,400 |
| 2021-12-30 | 7.500 | 7.770 | 7.460 | 7.720 | 7.303 | 241,200 |
| 2021-12-29 | 7.770 | 7.800 | 7.460 | 7.490 | 7.086 | 225,300 |
| 2021-12-24 | 7.560 | 7.720 | 7.540 | 7.720 | 7.303 | 53,800 |
| 2021-12-23 | 7.470 | 7.630 | 7.430 | 7.540 | 7.133 | 95,900 |
| 2021-12-22 | 7.400 | 7.460 | 7.260 | 7.440 | 7.038 | 128,000 |
| 2021-12-21 | 7.400 | 7.490 | 7.330 | 7.420 | 7.019 | 108,100 |
| 2021-12-20 | 7.000 | 7.280 | 6.870 | 7.270 | 6.877 | 193,500 |
| 2021-12-17 | 7.150 | 7.190 | 6.970 | 7.160 | 6.773 | 152,900 |
| 2021-12-16 | 7.240 | 7.470 | 7.170 | 7.250 | 6.859 | 175,500 |
| 2021-12-15 | 7.330 | 7.370 | 7.110 | 7.260 | 6.868 | 228,000 |
| 2021-12-14 | 7.300 | 7.540 | 7.280 | 7.360 | 6.963 | 127,000 |
| 2021-12-13 | 7.550 | 7.650 | 7.340 | 7.340 | 6.944 | 139,500 |
| 2021-12-10 | 7.590 | 7.700 | 7.450 | 7.570 | 7.161 | 97,300 |
| 2021-12-09 | 7.510 | 7.580 | 7.410 | 7.540 | 7.133 | 152,500 |
| 2021-12-08 | 7.430 | 7.550 | 7.400 | 7.540 | 7.133 | 130,100 |
| 2021-12-07 | 7.370 | 7.540 | 7.360 | 7.410 | 7.010 | 158,900 |
| 2021-12-06 | 7.310 | 7.400 | 7.180 | 7.290 | 6.896 | 303,200 |
| 2021-12-03 | 7.450 | 7.500 | 7.240 | 7.300 | 6.906 | 242,800 |
| 2021-12-02 | 7.160 | 7.410 | 7.080 | 7.360 | 6.963 | 283,300 |
| 2021-12-01 | 7.510 | 7.520 | 7.130 | 7.270 | 6.877 | 347,600 |
| 2021-11-30 | 7.550 | 7.600 | 7.280 | 7.370 | 6.972 | 375,000 |
| 2021-11-29 | 7.970 | 8.030 | 7.640 | 7.640 | 7.227 | 320,300 |
| 2021-11-26 | 7.980 | 7.980 | 7.730 | 7.880 | 7.455 | 435,200 |
| 2021-11-25 | 8.120 | 8.150 | 8.050 | 8.120 | 7.682 | 149,600 |
| 2021-11-24 | 8.180 | 8.250 | 8.090 | 8.110 | 7.672 | 251,400 |
| 2021-11-23 | 8.210 | 8.270 | 8.090 | 8.190 | 7.724 | 219,100 |
| 2021-11-22 | 8.140 | 8.160 | 8.010 | 8.110 | 7.649 | 175,500 |
| 2021-11-19 | 8.400 | 8.440 | 8.150 | 8.170 | 7.705 | 341,400 |
| 2021-11-18 | 8.550 | 8.560 | 8.360 | 8.400 | 7.922 | 337,300 |
| 2021-11-17 | 8.600 | 8.640 | 8.400 | 8.520 | 8.035 | 295,600 |
| 2021-11-16 | 8.500 | 8.730 | 8.490 | 8.680 | 8.186 | 277,300 |
| 2021-11-15 | 8.430 | 8.470 | 8.310 | 8.400 | 7.922 | 206,300 |
| 2021-11-12 | 8.330 | 8.490 | 8.330 | 8.420 | 7.941 | 222,800 |
| 2021-11-11 | 8.430 | 8.450 | 8.260 | 8.380 | 7.903 | 308,500 |
| 2021-11-10 | 8.800 | 8.800 | 8.370 | 8.450 | 7.969 | 686,500 |
| 2021-11-09 | 8.900 | 8.900 | 8.750 | 8.830 | 8.328 | 584,100 |
| 2021-11-08 | 8.980 | 8.990 | 8.720 | 8.910 | 8.403 | 819,700 |
| 2021-11-05 | 9.990 | 9.990 | 8.510 | 8.900 | 8.394 | 1,450,800 |
| 2021-11-04 | 10.700 | 10.740 | 10.540 | 10.710 | 10.101 | 192,800 |
| 2021-11-03 | 10.760 | 10.880 | 10.540 | 10.540 | 9.940 | 218,200 |
| 2021-11-02 | 10.880 | 10.880 | 10.660 | 10.840 | 10.223 | 410,700 |
| 2021-11-01 | 10.670 | 11.070 | 10.660 | 10.890 | 10.271 | 185,200 |
| 2021-10-29 | 10.580 | 10.620 | 10.240 | 10.550 | 9.950 | 254,700 |
| 2021-10-28 | 10.560 | 10.590 | 10.360 | 10.530 | 9.931 | 199,400 |
| 2021-10-27 | 11.030 | 11.030 | 10.510 | 10.550 | 9.950 | 213,500 |
| 2021-10-26 | 11.010 | 11.050 | 10.920 | 11.020 | 10.393 | 273,500 |
| 2021-10-25 | 10.760 | 11.020 | 10.750 | 10.940 | 10.318 | 177,100 |
| 2021-10-22 | 10.670 | 10.750 | 10.600 | 10.630 | 10.025 | 122,800 |
| 2021-10-21 | 10.890 | 10.890 | 10.500 | 10.660 | 10.054 | 206,900 |
| 2021-10-20 | 10.920 | 10.940 | 10.670 | 10.840 | 10.223 | 151,600 |
| 2021-10-19 | 10.930 | 11.060 | 10.800 | 10.910 | 10.289 | 206,100 |
| 2021-10-18 | 11.010 | 11.120 | 10.750 | 10.850 | 10.233 | 352,200 |
| 2021-10-15 | 10.700 | 10.890 | 10.440 | 10.820 | 10.204 | 318,000 |
| 2021-10-14 | 10.480 | 10.660 | 10.250 | 10.460 | 9.865 | 472,400 |
← NewerPage 21 of 21 · 1,259 trading days
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.