Enerflex Ltd. (7EX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:35PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - |
| May 02, 2024 | 5.45 | 5.55 | 5.45 | 5.45 | 5.45 | - |
| Apr 30, 2024 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | - |
| Apr 29, 2024 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 770 |
| Apr 26, 2024 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 3 |
| Apr 25, 2024 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | - |
| Apr 24, 2024 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | - |
| Apr 23, 2024 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | - |
| Apr 22, 2024 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | - |
| Apr 19, 2024 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | - |
| Apr 18, 2024 | 5.40 | 5.45 | 5.15 | 5.15 | 5.15 | - |
| Apr 17, 2024 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | - |
| Apr 16, 2024 | 5.60 | 5.65 | 5.50 | 5.50 | 5.50 | 5 |
| Apr 15, 2024 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | - |
| Apr 12, 2024 | 5.65 | 5.80 | 5.65 | 5.75 | 5.75 | - |
| Apr 11, 2024 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | - |
| Apr 10, 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | - |
| Apr 09, 2024 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | - |
| Apr 08, 2024 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | - |
| Apr 05, 2024 | 5.55 | 5.70 | 5.55 | 5.65 | 5.65 | - |
| Apr 04, 2024 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | - |
| Apr 03, 2024 | 5.40 | 5.65 | 5.40 | 5.60 | 5.60 | - |
| Apr 02, 2024 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | - |
| Mar 28, 2024 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | - |
| Mar 27, 2024 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | - |
| Mar 26, 2024 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | - |
| Mar 25, 2024 | 5.40 | 5.55 | 5.35 | 5.35 | 5.35 | 1 |
| Mar 22, 2024 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - |
| Mar 21, 2024 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - |
| Mar 20, 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - |
| Mar 19, 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - |
| Mar 18, 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - |
| Mar 15, 2024 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | - |
| Mar 14, 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | - |
| Mar 13, 2024 | 5.55 | 5.65 | 5.50 | 5.50 | 5.50 | - |
| Mar 12, 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - |
| Mar 12, 2024 | 0.025 Dividend | |||||
| Mar 11, 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.57 | - |
| Mar 08, 2024 | 5.65 | 5.70 | 5.65 | 5.65 | 5.62 | - |
| Mar 07, 2024 | 5.70 | 5.75 | 5.70 | 5.70 | 5.67 | - |
| Mar 06, 2024 | 5.65 | 5.90 | 5.65 | 5.80 | 5.77 | 2,980 |
| Mar 05, 2024 | 5.70 | 5.75 | 5.65 | 5.65 | 5.62 | - |
| Mar 04, 2024 | 5.65 | 5.75 | 5.60 | 5.75 | 5.72 | - |
| Mar 01, 2024 | 5.35 | 5.70 | 5.35 | 5.70 | 5.67 | - |
| Feb 29, 2024 | 4.94 | 5.50 | 4.92 | 5.30 | 5.28 | 920 |
| Feb 28, 2024 | 4.94 | 4.96 | 4.92 | 4.92 | 4.90 | - |
| Feb 27, 2024 | 4.80 | 4.94 | 4.80 | 4.94 | 4.92 | - |
| Feb 26, 2024 | 4.76 | 4.82 | 4.74 | 4.82 | 4.80 | - |
| Feb 23, 2024 | 4.78 | 4.80 | 4.72 | 4.78 | 4.76 | - |
| Feb 22, 2024 | 4.74 | 4.90 | 4.72 | 4.80 | 4.78 | 1 |
| Feb 21, 2024 | 4.70 | 4.74 | 4.64 | 4.74 | 4.72 | - |
| Feb 20, 2024 | 4.78 | 4.78 | 4.60 | 4.72 | 4.70 | - |
| Feb 19, 2024 | 4.78 | 4.78 | 4.76 | 4.76 | 4.74 | - |
| Feb 16, 2024 | 4.60 | 4.80 | 4.60 | 4.78 | 4.76 | - |
| Feb 15, 2024 | 4.48 | 4.60 | 4.44 | 4.60 | 4.58 | - |
| Feb 14, 2024 | 4.50 | 4.56 | 4.48 | 4.48 | 4.46 | - |
| Feb 13, 2024 | 4.66 | 4.72 | 4.50 | 4.50 | 4.48 | - |
| Feb 12, 2024 | 4.72 | 4.74 | 4.66 | 4.66 | 4.64 | 25 |
| Feb 09, 2024 | 4.78 | 4.78 | 4.74 | 4.74 | 4.72 | - |
| Feb 08, 2024 | 4.62 | 4.80 | 4.62 | 4.80 | 4.78 | - |
| Feb 07, 2024 | 4.56 | 4.64 | 4.56 | 4.64 | 4.62 | - |
| Feb 06, 2024 | 4.54 | 4.62 | 4.54 | 4.58 | 4.56 | - |
| Feb 05, 2024 | 4.64 | 4.64 | 4.54 | 4.56 | 4.54 | - |
| Feb 02, 2024 | 4.70 | 4.72 | 4.62 | 4.64 | 4.62 | - |
| Feb 01, 2024 | 4.70 | 4.80 | 4.70 | 4.72 | 4.70 | - |
| Jan 31, 2024 | 4.80 | 4.82 | 4.66 | 4.66 | 4.64 | - |
| Jan 30, 2024 | 4.92 | 4.92 | 4.82 | 4.82 | 4.80 | - |
| Jan 29, 2024 | 4.94 | 4.94 | 4.88 | 4.90 | 4.88 | - |
| Jan 26, 2024 | 4.82 | 4.96 | 4.80 | 4.96 | 4.94 | - |
| Jan 25, 2024 | 4.72 | 4.90 | 4.72 | 4.86 | 4.84 | 12 |
| Jan 24, 2024 | 4.60 | 4.76 | 4.60 | 4.76 | 4.74 | - |
| Jan 23, 2024 | 4.68 | 4.76 | 4.62 | 4.62 | 4.60 | - |
| Jan 22, 2024 | 4.54 | 4.70 | 4.54 | 4.70 | 4.68 | - |
| Jan 19, 2024 | 4.62 | 4.62 | 4.54 | 4.56 | 4.54 | - |
| Jan 18, 2024 | 4.30 | 4.68 | 4.30 | 4.62 | 4.60 | - |
| Jan 17, 2024 | 4.30 | 4.30 | 4.22 | 4.30 | 4.28 | - |
| Jan 16, 2024 | 4.00 | 4.34 | 4.00 | 4.34 | 4.32 | - |
| Jan 15, 2024 | 3.94 | 4.00 | 3.92 | 4.00 | 3.98 | - |
| Jan 12, 2024 | 3.98 | 4.02 | 3.94 | 3.94 | 3.92 | - |
| Jan 11, 2024 | 4.08 | 4.08 | 3.96 | 3.98 | 3.96 | - |
| Jan 10, 2024 | 3.98 | 4.10 | 3.98 | 4.10 | 4.08 | - |
| Jan 09, 2024 | 3.98 | 3.98 | 3.92 | 3.98 | 3.96 | - |
| Jan 08, 2024 | 4.06 | 4.06 | 3.92 | 3.98 | 3.96 | - |
| Jan 05, 2024 | 3.90 | 4.08 | 3.90 | 4.08 | 4.06 | - |
| Jan 04, 2024 | 4.04 | 4.04 | 3.92 | 3.92 | 3.90 | - |
| Jan 03, 2024 | 3.98 | 4.04 | 3.94 | 4.04 | 4.02 | - |
| Jan 02, 2024 | 4.14 | 4.14 | 4.00 | 4.00 | 3.98 | 2,756 |
| Dec 29, 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | - |
| Dec 28, 2023 | 4.16 | 4.20 | 4.14 | 4.14 | 4.12 | 114 |
| Dec 27, 2023 | 4.20 | 4.26 | 4.18 | 4.18 | 4.16 | - |
| Dec 22, 2023 | 4.20 | 4.24 | 4.20 | 4.20 | 4.18 | - |
| Dec 21, 2023 | 4.16 | 4.24 | 4.16 | 4.22 | 4.20 | - |
| Dec 20, 2023 | 4.28 | 4.36 | 4.20 | 4.20 | 4.18 | - |
| Dec 19, 2023 | 4.26 | 4.30 | 4.22 | 4.28 | 4.26 | - |
| Dec 18, 2023 | 4.14 | 4.28 | 4.14 | 4.28 | 4.26 | - |
| Dec 15, 2023 | 4.14 | 4.16 | 4.10 | 4.14 | 4.12 | - |
| Dec 14, 2023 | 4.06 | 4.14 | 4.04 | 4.14 | 4.12 | - |
| Dec 13, 2023 | 3.92 | 4.08 | 3.88 | 4.08 | 4.06 | - |
| Dec 12, 2023 | 3.96 | 4.02 | 3.90 | 3.90 | 3.88 | 1 |
| Dec 11, 2023 | 3.88 | 3.96 | 3.84 | 3.96 | 3.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.