Enerflex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	11.820	12.530	11.820	12.380	12.140	935,800
2024-11-15	11.270	11.920	11.250	11.750	11.522	779,800
2024-11-14	10.720	11.320	10.430	11.270	11.051	873,900
2024-11-13	10.450	10.740	10.360	10.610	10.404	735,700
2024-11-12	10.230	10.470	10.150	10.420	10.218	699,300
2024-11-11	10.090	10.190	10.030	10.080	9.884	363,900
2024-11-08	10.170	10.260	9.910	10.100	9.904	334,400
2024-11-07	10.160	10.300	9.990	10.150	9.953	432,100
2024-11-06	9.710	10.160	9.710	10.150	9.953	266,400
2024-11-05	9.570	9.740	9.570	9.700	9.512	161,900
2024-11-04	9.310	9.570	9.300	9.560	9.374	227,300
2024-11-01	9.250	9.590	9.250	9.330	9.149	254,300
2024-10-31	8.980	9.270	8.940	9.200	9.021	288,600
2024-10-30	8.870	9.010	8.870	8.980	8.806	233,800
2024-10-29	8.960	9.040	8.830	8.870	8.698	188,000
2024-10-28	8.790	9.010	8.790	9.000	8.825	161,000
2024-10-25	8.990	9.100	8.920	9.000	8.825	138,900
2024-10-24	8.860	8.950	8.830	8.900	8.727	202,800
2024-10-23	8.840	8.900	8.770	8.820	8.649	165,900
2024-10-22	9.150	9.150	8.870	8.870	8.698	257,700
2024-10-21	9.100	9.230	9.100	9.110	8.933	116,000
2024-10-18	8.980	9.070	8.750	9.060	8.884	243,600
2024-10-17	9.030	9.100	8.920	8.980	8.806	244,200
2024-10-16	8.850	9.020	8.840	8.970	8.796	96,200
2024-10-15	8.890	8.900	8.780	8.850	8.678	239,900
2024-10-11	9.020	9.150	9.010	9.070	8.894	187,800
2024-10-10	9.040	9.200	9.010	9.030	8.855	326,700
2024-10-09	8.750	9.100	8.750	9.030	8.855	359,200
2024-10-08	9.000	9.000	8.740	8.790	8.619	258,200
2024-10-07	9.150	9.200	8.930	9.040	8.865	244,500
2024-10-04	9.090	9.240	8.810	9.230	9.051	276,000
2024-10-03	8.710	9.030	8.650	9.030	8.855	344,500
2024-10-02	8.350	8.650	8.310	8.590	8.423	277,300
2024-10-01	8.020	8.170	8.000	8.150	7.992	87,600
2024-09-30	8.020	8.200	7.980	8.060	7.904	168,800
2024-09-27	7.950	8.100	7.910	8.020	7.864	137,900
2024-09-26	7.970	7.970	7.840	7.900	7.747	97,400
2024-09-25	7.990	8.030	7.890	8.000	7.845	235,800
2024-09-24	8.020	8.090	7.940	8.000	7.845	185,800
2024-09-23	7.860	7.980	7.810	7.980	7.825	104,500
2024-09-20	7.830	8.000	7.780	7.870	7.717	284,000
2024-09-19	7.730	7.860	7.550	7.860	7.707	210,100
2024-09-18	7.570	7.670	7.470	7.570	7.423	84,100
2024-09-17	7.380	7.620	7.340	7.610	7.462	211,400
2024-09-16	7.300	7.380	7.250	7.370	7.227	159,800
2024-09-13	7.410	7.480	7.250	7.270	7.129	297,000
2024-09-12	7.420	7.500	7.320	7.440	7.296	178,600
2024-09-11	7.410	7.480	7.230	7.410	7.266	197,400
2024-09-10	7.730	7.730	7.250	7.410	7.266	329,200
2024-09-09	7.580	7.780	7.580	7.700	7.551	144,100
2024-09-06	7.850	7.890	7.530	7.610	7.462	271,700
2024-09-05	7.890	7.970	7.650	7.820	7.668	261,700
2024-09-04	7.610	8.040	7.610	7.870	7.717	263,000
2024-09-03	7.770	7.830	7.510	7.640	7.492	277,900
2024-08-30	7.710	7.950	7.570	7.920	7.766	1,119,900
2024-08-29	7.640	7.800	7.540	7.780	7.629	113,200
2024-08-28	7.600	7.680	7.490	7.560	7.413	99,600
2024-08-27	7.620	7.660	7.500	7.610	7.462	95,900
2024-08-26	7.660	7.730	7.630	7.660	7.511	76,000
2024-08-23	7.640	7.770	7.600	7.630	7.482	100,500

← NewerPage 9 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.