Enerflex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	35.400	35.920	34.440	34.860	34.772	839,100
2026-04-24	34.070	35.100	33.720	35.070	34.981	438,900
2026-04-23	33.430	34.380	33.430	34.090	34.004	328,900
2026-04-22	32.250	33.490	32.250	33.460	33.375	418,900
2026-04-21	32.360	32.580	31.070	31.620	31.540	500,500
2026-04-20	31.560	32.220	31.210	32.100	32.019	336,800
2026-04-17	31.590	31.690	30.370	31.370	31.291	449,900
2026-04-16	32.070	33.000	32.050	32.290	32.208	493,500
2026-04-15	31.040	32.090	30.780	32.020	31.939	551,600
2026-04-14	30.640	31.340	29.680	31.250	31.171	630,200
2026-04-13	30.030	30.920	29.960	30.640	30.562	433,100
2026-04-10	28.870	29.670	28.830	29.640	29.565	280,200
2026-04-09	29.190	29.850	28.790	29.150	29.076	725,800
2026-04-08	28.210	29.200	27.010	29.030	28.957	799,000
2026-04-07	28.270	29.060	28.100	28.440	28.368	1,790,400
2026-04-06	28.000	28.280	27.590	28.040	27.969	269,400
2026-04-02	27.840	28.420	27.700	27.990	27.919	545,700
2026-04-01	28.610	28.840	27.590	27.620	27.550	724,400
2026-03-31	28.720	29.730	28.480	29.100	29.026	647,100
2026-03-30	30.080	30.300	28.360	28.600	28.528	625,200
2026-03-27	29.420	30.010	29.290	29.880	29.804	1,393,900
2026-03-26	29.700	30.420	29.480	29.510	29.435	507,400
2026-03-25	29.510	30.300	29.260	29.950	29.874	774,600
2026-03-24	28.690	29.790	28.600	29.360	29.286	471,700
2026-03-23	29.190	29.520	28.150	28.860	28.787	1,032,400
2026-03-20	29.850	30.000	29.160	29.300	29.226	6,544,900
2026-03-19	28.930	29.900	28.800	29.690	29.615	772,000
2026-03-18	29.330	29.700	29.160	29.330	29.256	440,500
2026-03-17	28.810	29.540	28.620	29.090	29.016	614,300
2026-03-16	28.620	28.710	28.180	28.410	28.338	712,200
2026-03-13	28.570	29.380	28.470	28.720	28.647	442,600
2026-03-12	29.570	29.650	28.320	28.710	28.637	847,500
2026-03-11	29.920	30.000	29.130	29.510	29.435	474,000
2026-03-10	29.910	30.270	29.520	29.910	29.791	668,700
2026-03-09	29.090	30.250	28.690	29.810	29.692	653,000
2026-03-06	29.600	30.040	29.160	29.430	29.313	1,307,700
2026-03-05	30.290	31.030	29.310	29.770	29.652	515,200
2026-03-04	30.350	31.330	30.350	30.890	30.768	501,300
2026-03-03	31.500	32.000	29.910	30.370	30.250	968,400
2026-03-02	30.980	32.640	30.560	31.940	31.813	1,039,300
2026-02-27	31.680	32.060	30.500	30.610	30.489	2,295,300
2026-02-26	29.000	32.130	29.000	31.840	31.714	1,208,700
2026-02-25	27.340	27.620	27.040	27.060	26.953	501,300
2026-02-24	26.410	27.380	26.320	27.350	27.242	574,700
2026-02-23	26.580	27.060	26.000	26.440	26.335	392,300
2026-02-20	26.460	26.980	26.280	26.650	26.544	575,600
2026-02-19	26.910	27.250	26.360	26.620	26.514	485,200
2026-02-18	26.350	27.040	26.180	26.730	26.624	549,900
2026-02-17	25.850	26.440	25.500	25.960	25.857	948,800
2026-02-13	24.480	26.110	24.480	25.830	25.728	441,900
2026-02-12	25.190	25.190	24.050	24.650	24.552	428,900
2026-02-11	24.990	25.370	24.660	25.180	25.080	516,300
2026-02-10	24.640	24.750	24.260	24.750	24.652	587,900
2026-02-09	24.140	25.170	24.120	24.790	24.692	541,700
2026-02-06	23.440	24.620	23.440	24.380	24.283	626,900
2026-02-05	23.410	23.710	22.670	23.020	22.929	734,500
2026-02-04	26.300	26.370	23.510	23.720	23.626	1,242,400
2026-02-03	25.590	26.810	25.340	26.670	26.564	789,500
2026-02-02	24.620	25.540	24.490	25.410	25.309	782,800
2026-01-30	24.150	25.150	24.150	24.990	24.891	992,100

← NewerPage 3 of 5 · 251 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.