Enerflex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	9.950	10.280	9.840	10.040	9.910	841,500
2025-05-09	9.430	9.770	9.430	9.510	9.387	1,798,000
2025-05-08	9.550	9.560	8.960	9.480	9.357	600,100
2025-05-07	9.300	9.510	9.140	9.500	9.377	1,320,000
2025-05-06	9.150	9.350	9.150	9.210	9.091	1,953,600
2025-05-05	9.220	9.250	9.060	9.110	8.992	1,043,800
2025-05-02	9.410	9.510	9.280	9.340	9.219	523,200
2025-05-01	9.090	9.380	9.080	9.260	9.140	1,827,500
2025-04-30	9.110	9.110	8.890	9.020	8.903	791,600
2025-04-29	8.980	9.350	8.940	9.240	9.120	547,700
2025-04-28	9.250	9.310	8.990	9.030	8.913	407,800
2025-04-25	9.090	9.240	9.050	9.230	9.111	404,300
2025-04-24	9.000	9.370	9.000	9.200	9.081	257,300
2025-04-23	9.130	9.130	8.830	8.920	8.805	960,000
2025-04-22	9.090	9.110	8.910	8.930	8.815	352,800
2025-04-21	9.150	9.150	8.840	8.890	8.775	294,500
2025-04-17	9.390	9.450	9.300	9.320	9.199	284,400
2025-04-16	9.320	9.530	9.160	9.270	9.150	524,300
2025-04-15	9.040	9.570	9.030	9.450	9.328	885,900
2025-04-14	9.350	9.360	9.010	9.060	8.943	656,400
2025-04-11	9.050	9.100	8.740	9.060	8.943	496,700
2025-04-10	9.700	9.700	8.880	8.950	8.834	628,600
2025-04-09	8.920	10.090	8.850	9.990	9.861	435,400
2025-04-08	9.860	9.870	8.920	9.080	8.963	449,900
2025-04-07	8.890	9.640	8.760	9.470	9.348	506,600
2025-04-04	10.230	10.260	9.220	9.250	9.130	844,900
2025-04-03	11.140	11.300	10.580	10.600	10.463	580,200
2025-04-02	11.170	11.730	11.170	11.690	11.539	398,600
2025-04-01	11.020	11.310	10.950	11.280	11.134	322,300
2025-03-31	10.880	11.260	10.830	11.120	10.976	531,300
2025-03-28	10.890	11.010	10.780	10.980	10.838	215,400
2025-03-27	11.110	11.120	10.820	10.940	10.798	231,200
2025-03-26	11.420	11.570	11.080	11.130	10.986	403,300
2025-03-25	11.300	11.490	11.260	11.420	11.272	320,500
2025-03-24	10.890	11.290	10.890	11.250	11.104	268,900
2025-03-21	10.880	10.930	10.740	10.840	10.700	438,900
2025-03-20	10.690	10.980	10.590	10.920	10.779	360,400
2025-03-19	10.650	10.840	10.630	10.800	10.660	273,900
2025-03-18	10.660	10.740	10.590	10.600	10.463	608,000
2025-03-17	10.640	10.900	10.640	10.660	10.522	649,300
2025-03-14	10.480	10.810	10.480	10.730	10.591	300,100
2025-03-13	10.510	10.600	10.330	10.380	10.246	710,500
2025-03-12	10.470	10.620	10.450	10.570	10.433	424,900
2025-03-11	10.020	10.500	10.020	10.400	10.265	739,300
2025-03-10	10.160	10.300	9.830	10.000	9.871	850,800
2025-03-07	10.300	10.510	10.270	10.350	10.179	594,200
2025-03-06	10.490	10.650	10.190	10.260	10.090	1,060,500
2025-03-05	10.470	10.610	10.200	10.570	10.395	1,201,900
2025-03-04	10.810	10.930	10.290	10.500	10.326	1,404,600
2025-03-03	11.470	11.530	10.870	10.950	10.769	1,101,000
2025-02-28	11.330	11.540	11.190	11.510	11.319	532,700
2025-02-27	11.940	11.980	11.300	11.340	11.152	1,059,700
2025-02-26	12.010	12.020	11.580	11.610	11.418	726,800
2025-02-25	12.580	12.590	11.940	12.020	11.821	453,500
2025-02-24	12.670	12.840	12.440	12.580	12.372	235,800
2025-02-21	12.980	12.980	12.730	12.770	12.559	479,600
2025-02-20	12.890	13.100	12.830	13.030	12.814	375,000
2025-02-19	13.130	13.210	12.900	12.930	12.716	411,200
2025-02-18	12.990	13.240	12.920	13.130	12.913	427,000
2025-02-14	13.000	13.130	12.830	12.940	12.726	640,300

← NewerPage 7 of 21 · 1,258 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.