Enerflex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	17.700	18.270	17.660	18.250	18.136	485,900
2025-10-31	17.550	17.750	17.530	17.650	17.540	499,000
2025-10-30	17.590	17.720	17.490	17.520	17.410	372,900
2025-10-29	17.460	17.870	17.460	17.700	17.589	674,900
2025-10-28	17.840	18.110	17.440	17.470	17.361	637,200
2025-10-27	17.530	17.860	17.530	17.820	17.708	448,600
2025-10-24	16.920	17.450	16.920	17.430	17.321	554,000
2025-10-23	16.330	16.970	16.290	16.860	16.754	504,200
2025-10-22	15.770	16.300	15.770	16.170	16.069	502,200
2025-10-21	15.620	15.850	15.440	15.820	15.721	347,600
2025-10-20	15.110	15.640	15.110	15.630	15.532	188,400
2025-10-17	15.020	15.100	14.860	15.090	14.996	267,900
2025-10-16	15.380	15.390	15.020	15.060	14.966	220,500
2025-10-15	15.360	15.560	15.260	15.310	15.214	232,600
2025-10-14	15.210	15.340	14.930	15.250	15.155	444,400
2025-10-10	15.990	16.050	15.030	15.080	14.986	496,300
2025-10-09	16.100	16.430	15.990	16.070	15.969	344,900
2025-10-08	16.150	16.280	15.990	16.090	15.989	437,400
2025-10-07	15.940	16.210	15.880	16.150	16.049	520,000
2025-10-06	15.820	16.050	15.810	15.950	15.850	637,500
2025-10-03	15.410	15.890	15.410	15.740	15.641	390,800
2025-10-02	15.590	15.590	15.290	15.350	15.254	232,000
2025-10-01	14.930	15.440	14.930	15.390	15.294	395,900
2025-09-30	15.060	15.130	14.860	15.010	14.916	310,000
2025-09-29	15.250	15.380	15.090	15.140	15.045	324,200
2025-09-26	15.560	15.570	15.230	15.310	15.214	192,400
2025-09-25	15.190	15.580	15.070	15.540	15.443	545,300
2025-09-24	15.410	15.590	15.100	15.140	15.045	564,700
2025-09-23	15.240	15.590	15.120	15.290	15.194	557,500
2025-09-22	14.820	15.200	14.800	15.130	15.035	738,800
2025-09-19	14.750	14.890	14.440	14.810	14.717	504,400
2025-09-18	14.890	15.140	14.630	14.860	14.767	437,600
2025-09-17	14.750	14.900	14.600	14.810	14.717	542,400
2025-09-16	14.850	14.900	14.700	14.820	14.727	454,400
2025-09-15	14.680	14.900	14.560	14.800	14.707	438,900
2025-09-12	14.510	14.790	14.500	14.640	14.548	296,900
2025-09-11	14.340	14.530	14.200	14.520	14.429	636,000
2025-09-10	14.130	14.330	14.110	14.290	14.201	364,600
2025-09-09	13.910	14.160	13.880	14.070	13.982	586,400
2025-09-08	13.760	13.910	13.610	13.900	13.813	512,000
2025-09-05	14.080	14.080	13.560	13.860	13.773	211,800
2025-09-04	13.950	14.280	13.930	14.210	14.121	305,200
2025-09-03	14.170	14.340	13.940	14.060	13.972	462,600
2025-09-02	13.750	14.120	13.750	14.090	14.002	359,100
2025-08-29	13.860	13.880	13.700	13.840	13.753	189,500
2025-08-28	13.720	13.930	13.460	13.820	13.734	494,300
2025-08-27	13.550	13.730	13.450	13.460	13.376	328,700
2025-08-26	13.450	13.550	13.340	13.530	13.445	469,700
2025-08-25	13.590	13.730	13.490	13.560	13.475	201,600
2025-08-22	13.500	13.650	13.460	13.640	13.555	498,000
2025-08-21	13.140	13.510	13.140	13.470	13.386	418,600
2025-08-20	12.920	13.200	12.920	13.140	13.058	451,500
2025-08-19	13.400	13.430	13.000	13.000	12.919	273,500
2025-08-18	13.220	13.400	13.140	13.400	13.316	273,100
2025-08-15	13.200	13.340	13.050	13.230	13.109	359,700
2025-08-14	13.230	13.250	12.990	13.220	13.100	370,900
2025-08-13	13.260	13.400	13.070	13.280	13.159	657,000
2025-08-12	12.590	13.200	12.580	13.180	13.060	932,900
2025-08-11	12.540	12.730	12.430	12.590	12.475	574,000
2025-08-08	12.270	12.560	12.120	12.560	12.446	862,800

← NewerPage 5 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.