Enerflex Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 18.800 | 18.920 | 18.250 | 18.810 | 18.692 | 638,600 |
| 2025-11-06 | 18.270 | 19.400 | 18.230 | 18.890 | 18.772 | 660,100 |
| 2025-11-05 | 17.750 | 18.190 | 17.750 | 17.820 | 17.708 | 360,700 |
| 2025-11-04 | 18.000 | 18.080 | 17.650 | 17.760 | 17.649 | 435,900 |
| 2025-11-03 | 17.700 | 18.270 | 17.660 | 18.250 | 18.136 | 485,900 |
| 2025-10-31 | 17.550 | 17.750 | 17.530 | 17.650 | 17.540 | 499,000 |
| 2025-10-30 | 17.590 | 17.720 | 17.490 | 17.520 | 17.410 | 372,900 |
| 2025-10-29 | 17.460 | 17.870 | 17.460 | 17.700 | 17.589 | 674,900 |
| 2025-10-28 | 17.840 | 18.110 | 17.440 | 17.470 | 17.361 | 637,200 |
| 2025-10-27 | 17.530 | 17.860 | 17.530 | 17.820 | 17.708 | 448,600 |
| 2025-10-24 | 16.920 | 17.450 | 16.920 | 17.430 | 17.321 | 554,000 |
← NewerPage 5 of 5 · 251 trading days
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.