Enerflex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	24.100	24.890	23.840	24.450	24.353	504,300
2026-01-28	23.730	24.220	23.560	23.930	23.835	639,300
2026-01-27	23.240	23.730	23.240	23.730	23.636	395,700
2026-01-26	22.900	23.220	22.510	23.220	23.128	490,500
2026-01-23	23.270	23.650	22.490	22.570	22.481	636,400
2026-01-22	23.120	23.390	22.920	23.100	23.008	826,100
2026-01-21	22.610	23.360	22.610	23.330	23.237	352,300
2026-01-20	22.380	22.710	22.290	22.400	22.311	502,100
2026-01-19	22.260	22.370	21.960	22.260	22.172	84,100
2026-01-16	22.720	22.800	22.350	22.540	22.451	534,100
2026-01-15	22.150	22.940	22.080	22.620	22.530	657,200
2026-01-14	22.740	22.810	22.040	22.150	22.062	538,500
2026-01-13	21.250	22.690	21.250	22.680	22.590	1,118,800
2026-01-12	20.830	21.310	20.720	21.210	21.126	531,900
2026-01-09	20.970	21.150	20.510	20.840	20.757	475,400
2026-01-08	20.450	21.070	20.400	20.970	20.887	299,800
2026-01-07	20.650	20.780	20.310	20.420	20.339	680,200
2026-01-06	21.390	21.720	20.480	20.560	20.478	508,400
2026-01-05	22.240	22.610	21.310	21.440	21.355	555,300
2026-01-02	21.240	21.930	21.100	21.850	21.763	184,800
2025-12-31	21.420	21.520	21.120	21.160	21.076	187,100
2025-12-30	21.180	21.680	21.180	21.470	21.385	361,800
2025-12-29	20.900	21.370	20.750	21.180	21.096	301,200
2025-12-24	20.690	20.880	20.490	20.820	20.737	107,100
2025-12-23	21.090	21.100	20.770	20.820	20.737	208,400
2025-12-22	20.880	21.410	20.840	21.110	21.026	191,900
2025-12-19	20.610	20.780	20.430	20.700	20.618	675,100
2025-12-18	21.770	21.770	19.940	20.680	20.598	679,800
2025-12-17	21.610	22.030	21.550	21.590	21.504	789,000
2025-12-16	21.650	21.830	21.390	21.530	21.445	514,600
2025-12-15	21.860	21.980	21.430	21.810	21.724	515,200
2025-12-12	21.870	22.070	21.460	21.690	21.604	699,200
2025-12-11	21.460	21.920	21.280	21.850	21.763	445,900
2025-12-10	21.210	21.600	20.840	21.600	21.514	628,900
2025-12-09	20.130	21.150	20.130	21.130	21.046	700,600
2025-12-08	19.830	20.010	19.630	19.860	19.781	430,700
2025-12-05	19.620	20.080	19.550	19.960	19.881	313,900
2025-12-04	19.290	19.750	19.100	19.720	19.642	752,800
2025-12-03	19.200	19.580	18.960	19.200	19.124	427,200
2025-12-02	19.530	19.530	18.950	19.010	18.935	427,000
2025-12-01	19.600	19.900	19.520	19.540	19.463	207,500
2025-11-28	19.240	19.670	19.230	19.430	19.353	123,600
2025-11-27	19.500	19.500	19.230	19.280	19.204	43,100
2025-11-26	19.270	19.560	19.230	19.380	19.303	449,400
2025-11-25	19.230	19.450	18.800	19.340	19.263	595,800
2025-11-24	19.160	19.440	19.100	19.380	19.303	677,900
2025-11-21	18.950	19.170	18.490	19.100	19.024	465,100
2025-11-20	19.150	19.940	18.790	18.800	18.725	624,900
2025-11-19	18.180	18.960	17.970	18.950	18.875	557,900
2025-11-18	18.010	18.310	17.620	18.240	18.168	1,168,400
2025-11-17	18.510	18.630	18.070	18.080	18.008	356,100
2025-11-14	17.940	18.660	17.920	18.660	18.543	732,000
2025-11-13	18.860	19.100	17.970	18.180	18.066	925,700
2025-11-12	19.060	19.070	18.630	18.940	18.821	580,500
2025-11-11	18.990	19.140	18.850	19.070	18.951	845,400
2025-11-10	18.990	19.140	18.580	19.000	18.881	610,400
2025-11-07	18.800	18.920	18.250	18.810	18.692	638,600
2025-11-06	18.270	19.400	18.230	18.890	18.772	660,100
2025-11-05	17.750	18.190	17.750	17.820	17.708	360,700
2025-11-04	18.000	18.080	17.650	17.760	17.649	435,900

← NewerPage 4 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.