Enerflex Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.220	35.830	35.060	35.230	35.230	843,494
2026-10-15	36.050	36.050	33.610	34.770	34.770	843,000
2026-10-14	39.490	39.500	36.600	36.650	36.650	960,700
2026-10-13	36.670	39.380	36.670	39.110	39.110	1,060,500
2026-10-09	34.150	35.350	34.150	34.260	34.260	635,100
2026-10-08	34.240	34.400	33.280	34.070	34.070	639,600
2026-10-07	34.590	35.060	33.430	33.820	33.820	456,500
2026-10-06	35.450	35.450	34.050	34.660	34.660	456,900
2026-10-05	35.010	36.490	34.900	35.710	35.710	588,900
2026-10-02	36.020	36.270	34.600	35.020	35.020	781,600
2026-10-01	36.570	38.270	35.700	36.230	36.230	2,056,100
2026-09-30	32.440	32.750	32.180	32.380	32.380	483,300
2026-09-29	32.820	33.100	31.900	32.150	32.150	619,300
2026-09-28	33.530	34.160	33.210	33.470	33.470	1,041,100
2026-09-25	32.720	33.500	32.420	33.360	33.360	611,400
2026-09-24	32.710	33.450	32.510	32.860	32.860	579,800
2026-09-23	31.620	32.820	31.490	32.610	32.610	416,400
2026-09-22	31.270	32.530	30.910	31.500	31.500	677,000
2026-09-21	31.600	31.930	31.120	31.500	31.500	533,300
2026-09-18	31.420	32.180	31.380	31.770	31.770	1,767,800
2026-09-17	31.290	32.110	31.290	31.810	31.810	507,600
2026-09-16	31.040	32.170	30.880	31.240	31.240	1,064,500
2026-09-15	30.760	31.230	30.230	31.170	31.170	499,100
2026-09-14	31.850	31.850	30.340	30.800	30.800	1,362,600
2026-09-11	31.140	31.790	30.760	31.770	31.770	590,400
2026-09-10	31.060	31.310	30.510	30.950	30.950	767,400
2026-09-09	31.410	32.090	30.840	31.150	31.150	481,200
2026-09-08	31.060	31.640	30.560	31.100	31.100	1,393,000
2026-09-04	30.170	31.060	29.660	30.750	30.750	873,100
2026-09-03	29.450	30.950	29.250	30.460	30.460	1,378,400
2026-09-02	28.210	29.740	27.980	29.550	29.550	694,200
2026-09-01	28.360	28.570	27.790	28.260	28.260	1,335,500
2026-08-31	28.100	28.320	27.720	28.260	28.260	585,500
2026-08-28	28.730	28.730	27.780	27.860	27.860	503,700
2026-08-27	27.400	28.910	27.100	28.820	28.820	729,600
2026-08-26	26.990	28.000	26.840	27.580	27.580	555,600
2026-08-25	27.050	27.660	27.030	27.310	27.310	686,700
2026-08-24	27.920	27.940	26.910	27.290	27.290	484,900
2026-08-21	27.870	28.160	27.590	28.000	28.000	630,700
2026-08-20	28.610	28.770	27.120	27.680	27.680	1,086,800
2026-08-19	30.280	30.280	28.300	28.450	28.450	619,900
2026-08-18	31.300	31.370	30.190	30.240	30.197	629,900
2026-08-17	31.270	31.890	31.150	31.250	31.206	632,100
2026-08-14	29.990	31.170	29.990	31.110	31.066	436,800
2026-08-13	29.930	30.700	29.630	29.920	29.878	1,276,600
2026-08-12	28.960	30.040	28.740	29.920	29.878	745,300
2026-08-11	28.590	29.150	28.430	29.000	28.959	1,002,100
2026-08-10	28.280	28.770	27.720	28.570	28.529	1,938,400
2026-08-07	29.000	29.490	27.720	27.870	27.830	1,655,200
2026-08-06	29.000	30.690	27.890	29.000	28.959	2,105,500
2026-08-05	31.360	31.610	30.730	30.730	30.686	401,200
2026-08-04	30.540	31.550	30.100	31.340	31.295	982,700
2026-07-31	31.260	32.080	30.870	31.220	31.176	512,800
2026-07-30	29.820	30.970	29.820	30.890	30.846	643,400
2026-07-29	31.110	31.270	29.600	29.740	29.698	1,130,200
2026-07-28	31.200	31.200	30.130	30.650	30.606	1,152,500
2026-07-27	32.000	32.550	31.010	31.830	31.785	913,200
2026-07-24	33.570	33.890	31.830	32.170	32.124	502,200
2026-07-23	33.890	34.110	32.950	33.610	33.562	704,800
2026-07-22	33.950	34.400	33.390	33.420	33.373	364,500

Page 1 of 3 · 125 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.