Enerflex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	12.130	12.720	12.000	12.220	12.109	562,100
2025-08-06	11.340	11.440	11.060	11.080	10.979	211,200
2025-08-05	10.830	11.240	10.830	11.230	11.128	323,500
2025-08-01	11.040	11.040	10.470	10.720	10.622	638,900
2025-07-31	11.300	11.530	11.020	11.050	10.949	193,800
2025-07-30	11.450	11.570	11.340	11.420	11.316	185,100
2025-07-29	11.330	11.620	11.180	11.550	11.445	301,100
2025-07-28	11.010	11.250	10.990	11.180	11.078	687,500
2025-07-25	11.200	11.270	10.960	11.000	10.900	180,700
2025-07-24	11.190	11.200	10.970	11.150	11.048	238,600
2025-07-23	10.940	11.200	10.940	11.150	11.048	270,000
2025-07-22	10.910	10.980	10.830	10.870	10.771	300,800
2025-07-21	11.000	11.180	10.940	10.980	10.880	237,900
2025-07-18	10.960	11.040	10.850	10.930	10.830	142,100
2025-07-17	10.770	11.090	10.740	10.960	10.860	262,900
2025-07-16	11.000	11.030	10.620	10.810	10.711	290,600
2025-07-15	10.990	11.030	10.820	10.980	10.880	238,200
2025-07-14	10.690	11.110	10.560	11.030	10.929	532,700
2025-07-11	10.710	10.740	10.650	10.650	10.553	132,800
2025-07-10	10.700	10.760	10.520	10.730	10.632	237,900
2025-07-09	10.880	10.970	10.710	10.720	10.622	202,700
2025-07-08	10.710	10.910	10.690	10.790	10.692	297,500
2025-07-07	11.030	11.110	10.700	10.700	10.603	234,700
2025-07-04	11.050	11.050	10.960	11.020	10.920	46,700
2025-07-03	10.890	11.080	10.890	11.040	10.939	150,900
2025-07-02	10.760	10.960	10.760	10.920	10.820	359,500
2025-06-30	10.710	10.810	10.670	10.750	10.652	232,600
2025-06-27	10.870	10.870	10.690	10.720	10.622	631,200
2025-06-26	10.650	10.880	10.640	10.860	10.761	418,900
2025-06-25	10.590	10.690	10.460	10.680	10.583	458,300
2025-06-24	10.400	10.750	10.400	10.600	10.503	223,800
2025-06-23	11.020	11.120	10.640	10.650	10.553	296,100
2025-06-20	10.990	11.060	10.770	10.970	10.870	349,700
2025-06-19	10.800	11.060	10.770	11.000	10.900	214,300
2025-06-18	10.760	10.850	10.650	10.740	10.642	151,900
2025-06-17	10.740	11.000	10.730	10.820	10.721	239,000
2025-06-16	10.790	10.810	10.620	10.680	10.583	231,900
2025-06-13	10.750	10.790	10.540	10.780	10.682	544,100
2025-06-12	10.530	10.660	10.410	10.650	10.553	247,400
2025-06-11	10.620	10.690	10.540	10.650	10.553	229,300
2025-06-10	10.560	10.620	10.450	10.570	10.474	356,300
2025-06-09	10.410	10.670	10.410	10.550	10.454	547,900
2025-06-06	10.160	10.440	10.160	10.370	10.276	283,600
2025-06-05	10.260	10.260	9.960	10.090	9.998	387,600
2025-06-04	10.260	10.340	10.070	10.190	10.097	527,800
2025-06-03	9.920	10.340	9.840	10.270	10.176	316,800
2025-06-02	9.730	9.930	9.580	9.850	9.760	322,500
2025-05-30	9.820	9.820	9.620	9.670	9.582	322,300
2025-05-29	10.000	10.040	9.890	9.900	9.810	238,100
2025-05-28	10.040	10.190	9.900	9.990	9.899	341,700
2025-05-27	10.020	10.020	9.670	9.960	9.869	669,400
2025-05-26	9.710	9.940	9.710	9.820	9.731	172,000
2025-05-23	9.400	9.700	9.320	9.690	9.602	476,000
2025-05-22	9.510	9.590	9.360	9.530	9.443	612,700
2025-05-21	9.760	9.840	9.510	9.530	9.443	696,000
2025-05-20	10.020	10.020	9.830	9.850	9.723	370,200
2025-05-16	10.040	10.090	9.860	9.910	9.782	299,300
2025-05-15	9.860	10.050	9.800	9.980	9.851	266,700
2025-05-14	10.140	10.270	9.970	10.030	9.900	357,800
2025-05-13	10.080	10.220	9.980	10.130	9.999	614,700

← NewerPage 6 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.