Enerflex Ltd. (7EX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 4.6400 | 4.6800 | 4.6200 | 4.6200 | 4.6200 | - |
| May 23, 2024 | 4.6600 | 4.6800 | 4.6600 | 4.6600 | 4.6600 | - |
| May 22, 2024 | 4.6800 | 4.7000 | 4.6400 | 4.6600 | 4.6600 | - |
| May 22, 2024 | 0.025 Dividend | |||||
| May 21, 2024 | 4.7400 | 4.7600 | 4.6600 | 4.6800 | 4.6550 | - |
| May 20, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7147 | - |
| May 17, 2024 | 4.6000 | 4.7600 | 4.6000 | 4.7600 | 4.7346 | - |
| May 16, 2024 | 4.7200 | 4.7200 | 4.6200 | 4.6200 | 4.5953 | - |
| May 15, 2024 | 4.8200 | 4.8200 | 4.7000 | 4.7200 | 4.6948 | - |
| May 14, 2024 | 4.6800 | 4.8200 | 4.6200 | 4.8200 | 4.7943 | - |
| May 13, 2024 | 4.5200 | 4.6800 | 4.5200 | 4.6800 | 4.6550 | - |
| May 10, 2024 | 4.6600 | 4.6600 | 4.5000 | 4.5000 | 4.4760 | - |
| May 09, 2024 | 4.4200 | 4.6800 | 4.4200 | 4.6600 | 4.6351 | - |
| May 08, 2024 | 5.6000 | 5.6500 | 4.4200 | 4.4400 | 4.4163 | 300 |
| May 07, 2024 | 5.4500 | 5.7000 | 5.3500 | 5.6000 | 5.5701 | - |
| May 06, 2024 | 5.3500 | 5.5000 | 5.3500 | 5.4500 | 5.4209 | - |
| May 03, 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | 5.3712 | - |
| May 02, 2024 | 5.4500 | 5.5500 | 5.4500 | 5.4500 | 5.4209 | - |
| Apr 30, 2024 | 5.6000 | 5.6000 | 5.4500 | 5.4500 | 5.4209 | - |
| Apr 29, 2024 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | 5.5701 | 770 |
| Apr 26, 2024 | 5.3000 | 5.5000 | 5.3000 | 5.5000 | 5.4706 | 3 |
| Apr 25, 2024 | 5.2500 | 5.3000 | 5.2000 | 5.3000 | 5.2717 | - |
| Apr 24, 2024 | 5.3500 | 5.3500 | 5.2500 | 5.3000 | 5.2717 | - |
| Apr 23, 2024 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | 5.3214 | - |
| Apr 22, 2024 | 5.3500 | 5.3500 | 5.2500 | 5.3000 | 5.2717 | - |
| Apr 19, 2024 | 5.2500 | 5.4000 | 5.2500 | 5.3500 | 5.3214 | - |
| Apr 18, 2024 | 5.4000 | 5.4500 | 5.1500 | 5.1500 | 5.1225 | - |
| Apr 17, 2024 | 5.5000 | 5.6000 | 5.4000 | 5.4000 | 5.3712 | - |
| Apr 16, 2024 | 5.6000 | 5.6500 | 5.5000 | 5.5000 | 5.4706 | 5 |
| Apr 15, 2024 | 5.7000 | 5.8000 | 5.6000 | 5.6000 | 5.5701 | - |
| Apr 12, 2024 | 5.6500 | 5.8000 | 5.6500 | 5.7500 | 5.7193 | - |
| Apr 11, 2024 | 5.6000 | 5.8000 | 5.6000 | 5.7000 | 5.6696 | - |
| Apr 10, 2024 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 5.5701 | - |
| Apr 09, 2024 | 5.6500 | 5.6500 | 5.5500 | 5.5500 | 5.5204 | - |
| Apr 08, 2024 | 5.6500 | 5.7000 | 5.6500 | 5.6500 | 5.6198 | - |
| Apr 05, 2024 | 5.5500 | 5.7000 | 5.5500 | 5.6500 | 5.6198 | - |
| Apr 04, 2024 | 5.6000 | 5.6000 | 5.5000 | 5.5500 | 5.5204 | - |
| Apr 03, 2024 | 5.4000 | 5.6500 | 5.4000 | 5.6000 | 5.5701 | - |
| Apr 02, 2024 | 5.3500 | 5.4000 | 5.3000 | 5.4000 | 5.3712 | - |
| Mar 28, 2024 | 5.3000 | 5.4000 | 5.3000 | 5.3500 | 5.3214 | - |
| Mar 27, 2024 | 5.3500 | 5.4000 | 5.3000 | 5.3000 | 5.2717 | - |
| Mar 26, 2024 | 5.3500 | 5.4000 | 5.3500 | 5.3500 | 5.3214 | - |
| Mar 25, 2024 | 5.4000 | 5.5500 | 5.3500 | 5.3500 | 5.3214 | 1 |
| Mar 22, 2024 | 5.4000 | 5.4500 | 5.4000 | 5.4000 | 5.3712 | - |
| Mar 21, 2024 | 5.4000 | 5.4500 | 5.4000 | 5.4000 | 5.3712 | - |
| Mar 20, 2024 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | 5.3712 | - |
| Mar 19, 2024 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | 5.3214 | - |
| Mar 18, 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | 5.3712 | - |
| Mar 15, 2024 | 5.6000 | 5.6000 | 5.4500 | 5.4500 | 5.4209 | - |
| Mar 14, 2024 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 5.5701 | - |
| Mar 13, 2024 | 5.5500 | 5.6500 | 5.5000 | 5.5000 | 5.4706 | - |
| Mar 12, 2024 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | 5.5204 | - |
| Mar 12, 2024 | 0.025 Dividend | |||||
| Mar 11, 2024 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | 5.5452 | - |
| Mar 08, 2024 | 5.6500 | 5.7000 | 5.6500 | 5.6500 | 5.5947 | - |
| Mar 07, 2024 | 5.7000 | 5.7500 | 5.7000 | 5.7000 | 5.6442 | - |
| Mar 06, 2024 | 5.6500 | 5.9000 | 5.6500 | 5.8000 | 5.7433 | 2,980 |
| Mar 05, 2024 | 5.7000 | 5.7500 | 5.6500 | 5.6500 | 5.5947 | - |
| Mar 04, 2024 | 5.6500 | 5.7500 | 5.6000 | 5.7500 | 5.6938 | - |
| Mar 01, 2024 | 5.3500 | 5.7000 | 5.3500 | 5.7000 | 5.6442 | - |
| Feb 29, 2024 | 4.9400 | 5.5000 | 4.9200 | 5.3000 | 5.2482 | 920 |
| Feb 28, 2024 | 4.9400 | 4.9600 | 4.9200 | 4.9200 | 4.8719 | - |
| Feb 27, 2024 | 4.8000 | 4.9400 | 4.8000 | 4.9400 | 4.8917 | - |
| Feb 26, 2024 | 4.7600 | 4.8200 | 4.7400 | 4.8200 | 4.7728 | - |
| Feb 23, 2024 | 4.7800 | 4.8000 | 4.7200 | 4.7800 | 4.7332 | - |
| Feb 22, 2024 | 4.7400 | 4.9000 | 4.7200 | 4.8000 | 4.7530 | 1 |
| Feb 21, 2024 | 4.7000 | 4.7400 | 4.6400 | 4.7400 | 4.6936 | - |
| Feb 20, 2024 | 4.7800 | 4.7800 | 4.6000 | 4.7200 | 4.6738 | - |
| Feb 19, 2024 | 4.7800 | 4.7800 | 4.7600 | 4.7600 | 4.7134 | - |
| Feb 16, 2024 | 4.6000 | 4.8000 | 4.6000 | 4.7800 | 4.7332 | - |
| Feb 15, 2024 | 4.4800 | 4.6000 | 4.4400 | 4.6000 | 4.5550 | - |
| Feb 14, 2024 | 4.5000 | 4.5600 | 4.4800 | 4.4800 | 4.4362 | - |
| Feb 13, 2024 | 4.6600 | 4.7200 | 4.5000 | 4.5000 | 4.4560 | - |
| Feb 12, 2024 | 4.7200 | 4.7400 | 4.6600 | 4.6600 | 4.6144 | 25 |
| Feb 09, 2024 | 4.7800 | 4.7800 | 4.7400 | 4.7400 | 4.6936 | - |
| Feb 08, 2024 | 4.6200 | 4.8000 | 4.6200 | 4.8000 | 4.7530 | - |
| Feb 07, 2024 | 4.5600 | 4.6400 | 4.5600 | 4.6400 | 4.5946 | - |
| Feb 06, 2024 | 4.5400 | 4.6200 | 4.5400 | 4.5800 | 4.5352 | - |
| Feb 05, 2024 | 4.6400 | 4.6400 | 4.5400 | 4.5600 | 4.5154 | - |
| Feb 02, 2024 | 4.7000 | 4.7200 | 4.6200 | 4.6400 | 4.5946 | - |
| Feb 01, 2024 | 4.7000 | 4.8000 | 4.7000 | 4.7200 | 4.6738 | - |
| Jan 31, 2024 | 4.8000 | 4.8200 | 4.6600 | 4.6600 | 4.6144 | - |
| Jan 30, 2024 | 4.9200 | 4.9200 | 4.8200 | 4.8200 | 4.7728 | - |
| Jan 29, 2024 | 4.9400 | 4.9400 | 4.8800 | 4.9000 | 4.8521 | - |
| Jan 26, 2024 | 4.8200 | 4.9600 | 4.8000 | 4.9600 | 4.9115 | - |
| Jan 25, 2024 | 4.7200 | 4.9000 | 4.7200 | 4.8600 | 4.8125 | 12 |
| Jan 24, 2024 | 4.6000 | 4.7600 | 4.6000 | 4.7600 | 4.7134 | - |
| Jan 23, 2024 | 4.6800 | 4.7600 | 4.6200 | 4.6200 | 4.5748 | - |
| Jan 22, 2024 | 4.5400 | 4.7000 | 4.5400 | 4.7000 | 4.6540 | - |
| Jan 19, 2024 | 4.6200 | 4.6200 | 4.5400 | 4.5600 | 4.5154 | - |
| Jan 18, 2024 | 4.3000 | 4.6800 | 4.3000 | 4.6200 | 4.5748 | - |
| Jan 17, 2024 | 4.3000 | 4.3000 | 4.2200 | 4.3000 | 4.2579 | - |
| Jan 16, 2024 | 4.0000 | 4.3400 | 4.0000 | 4.3400 | 4.2975 | - |
| Jan 15, 2024 | 3.9400 | 4.0000 | 3.9200 | 4.0000 | 3.9609 | - |
| Jan 12, 2024 | 3.9800 | 4.0200 | 3.9400 | 3.9400 | 3.9015 | - |
| Jan 11, 2024 | 4.0800 | 4.0800 | 3.9600 | 3.9800 | 3.9411 | - |
| Jan 10, 2024 | 3.9800 | 4.1000 | 3.9800 | 4.1000 | 4.0599 | - |
| Jan 09, 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9800 | 3.9411 | - |
| Jan 08, 2024 | 4.0600 | 4.0600 | 3.9200 | 3.9800 | 3.9411 | - |
| Jan 05, 2024 | 3.9000 | 4.0800 | 3.9000 | 4.0800 | 4.0401 | - |
| *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.