Enerflex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	13.330	13.330	12.910	12.910	12.696	511,700
2025-02-12	13.210	13.660	13.210	13.400	13.178	411,000
2025-02-11	13.710	13.750	13.420	13.430	13.208	579,100
2025-02-10	13.500	13.820	13.500	13.750	13.522	538,100
2025-02-07	13.440	13.560	13.300	13.490	13.267	552,600
2025-02-06	13.820	13.850	13.330	13.370	13.149	270,100
2025-02-05	13.670	13.800	13.530	13.740	13.512	197,600
2025-02-04	13.640	13.830	13.550	13.720	13.493	178,200
2025-02-03	13.180	13.970	13.040	13.760	13.532	440,300
2025-01-31	13.980	14.110	13.720	13.760	13.532	378,700
2025-01-30	14.110	14.110	13.840	14.050	13.817	261,900
2025-01-29	14.010	14.220	13.920	14.000	13.768	523,100
2025-01-28	13.820	14.050	13.650	13.950	13.719	621,800
2025-01-27	14.870	14.910	13.820	13.850	13.621	427,800
2025-01-24	14.770	15.100	14.720	15.000	14.752	348,100
2025-01-23	15.000	15.090	14.720	14.740	14.496	330,700
2025-01-22	14.930	15.070	14.690	14.970	14.722	478,300
2025-01-21	14.910	15.220	14.760	15.000	14.752	820,000
2025-01-20	15.080	15.150	14.780	15.000	14.752	183,600
2025-01-17	14.770	15.110	14.770	15.090	14.840	745,100
2025-01-16	14.370	14.800	14.300	14.780	14.535	928,700
2025-01-15	14.870	14.890	14.360	14.400	14.162	487,200
2025-01-14	14.270	14.840	14.270	14.800	14.555	624,200
2025-01-13	14.110	14.610	13.960	14.260	14.024	490,500
2025-01-10	14.740	14.880	14.100	14.120	13.886	316,900
2025-01-09	14.790	14.980	14.570	14.750	14.506	251,600
2025-01-08	14.550	14.820	14.510	14.820	14.575	998,300
2025-01-07	14.710	14.820	14.460	14.630	14.388	1,108,300
2025-01-06	14.860	15.090	14.600	14.740	14.496	639,000
2025-01-03	14.710	14.900	14.610	14.830	14.584	454,200
2025-01-02	14.390	14.730	14.370	14.650	14.407	653,700
2024-12-31	14.380	14.580	14.240	14.310	14.073	399,000
2024-12-30	13.950	14.600	13.950	14.380	14.142	352,600
2024-12-27	14.060	14.140	13.920	14.030	13.798	822,400
2024-12-24	14.180	14.180	13.790	14.180	13.945	174,900
2024-12-23	13.460	13.910	13.410	13.890	13.660	490,100
2024-12-20	13.450	13.680	13.290	13.460	13.237	4,353,500
2024-12-19	13.820	14.010	13.510	13.550	13.326	611,100
2024-12-18	13.820	14.130	13.580	13.640	13.414	748,300
2024-12-17	13.760	13.870	13.520	13.810	13.581	683,300
2024-12-16	13.490	13.870	13.450	13.860	13.630	544,700
2024-12-13	13.470	13.670	13.390	13.500	13.276	466,100
2024-12-12	13.520	13.650	13.390	13.500	13.276	297,100
2024-12-11	13.530	13.800	13.530	13.660	13.434	553,300
2024-12-10	13.470	13.720	13.410	13.610	13.385	435,300
2024-12-09	13.120	13.860	13.120	13.440	13.217	824,300
2024-12-06	13.270	13.300	12.950	13.010	12.795	423,900
2024-12-05	13.010	13.410	12.980	13.340	13.119	429,000
2024-12-04	13.040	13.320	12.880	12.990	12.775	551,500
2024-12-03	12.820	13.060	12.750	12.960	12.745	549,600
2024-12-02	12.900	13.050	12.560	12.820	12.608	290,900
2024-11-29	13.050	13.110	12.740	12.790	12.578	191,300
2024-11-28	12.850	13.060	12.760	12.990	12.775	123,900
2024-11-27	13.010	13.220	12.900	12.970	12.755	244,100
2024-11-26	13.100	13.120	12.770	12.950	12.736	346,600
2024-11-25	13.100	13.290	12.990	13.110	12.856	750,100
2024-11-22	12.740	13.310	12.740	13.140	12.885	636,200
2024-11-21	12.650	12.910	12.600	12.890	12.640	539,300
2024-11-20	12.270	12.630	12.270	12.600	12.355	507,600
2024-11-19	12.280	12.510	12.110	12.250	12.012	764,700

← NewerPage 8 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.