Enerflex Ltd. - Price History
Monthly price history for EFXT (Enerflex Ltd.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 5.83 USD | 5.83 USD |
February 2024 | 5.81 USD | 5.81 USD |
January 2024 | 5.15 USD | 5.15 USD |
December 2023 | 4.67 USD | 4.67 USD |
November 2023 | 4.29 USD | 4.29 USD |
October 2023 | 3.96 USD | 3.98 USD |
September 2023 | 5.71 USD | 5.73 USD |
August 2023 | 6.14 USD | 6.16 USD |
July 2023 | 8.06 USD | 8.12 USD |
June 2023 | 6.77 USD | 6.82 USD |
May 2023 | 5.78 USD | 5.82 USD |
April 2023 | 6.01 USD | 6.07 USD |
March 2023 | 5.90 USD | 5.96 USD |
February 2023 | 6.51 USD | 6.60 USD |
January 2023 | 7.11 USD | 7.20 USD |
December 2022 | 6.24 USD | 6.32 USD |
November 2022 | 6.48 USD | 6.57 USD |
October 2022 | 5.09 USD | 5.17 USD |
September 2022 | 4.19 USD | 4.26 USD |
August 2022 | 5.28 USD | 5.36 USD |
July 2022 | 4.49 USD | 4.58 USD |
June 2022 | 4.60 USD | 4.69 USD |
May 2022 | 6.17 USD | 6.29 USD |
April 2022 | 6.72 USD | 6.88 USD |
March 2022 | 6.31 USD | 6.46 USD |
February 2022 | 5.94 USD | 6.10 USD |
January 2022 | 5.53 USD | 5.68 USD |
December 2021 | 5.89 USD | 6.05 USD |
November 2021 | 5.64 USD | 5.79 USD |
October 2021 | 8.30 USD | 8.55 USD |
September 2021 | 7.11 USD | 7.32 USD |
August 2021 | 5.91 USD | 6.09 USD |
July 2021 | 5.60 USD | 5.78 USD |
June 2021 | 6.54 USD | 6.75 USD |
May 2021 | 6.36 USD | 6.56 USD |
April 2021 | 6.17 USD | 6.39 USD |
March 2021 | 6.24 USD | 6.46 USD |
February 2021 | 6.57 USD | 6.81 USD |
January 2021 | 5.03 USD | 5.22 USD |
December 2020 | 5.10 USD | 5.29 USD |
November 2020 | 5.23 USD | 5.42 USD |
October 2020 | 3.48 USD | 3.62 USD |
September 2020 | 3.47 USD | 3.61 USD |
August 2020 | 4.34 USD | 4.51 USD |
July 2020 | 3.59 USD | 3.75 USD |
June 2020 | 3.59 USD | 3.75 USD |
May 2020 | 3.88 USD | 4.05 USD |
April 2020 | 3.36 USD | 3.52 USD |
March 2020 | 3.59 USD | 3.76 USD |
February 2020 | 5.18 USD | 5.53 USD |
January 2020 | 7.02 USD | 7.49 USD |
December 2019 | 8.82 USD | 9.41 USD |
November 2019 | 8.54 USD | 9.12 USD |
October 2019 | 7.89 USD | 8.50 USD |
September 2019 | 8.23 USD | 8.87 USD |
August 2019 | 8.49 USD | 9.15 USD |
July 2019 | 11.78 USD | 12.80 USD |
June 2019 | 11.98 USD | 13.02 USD |
May 2019 | 12.38 USD | 13.46 USD |
April 2019 | 13.52 USD | 14.79 USD |
March 2019 | 13.04 USD | 14.26 USD |
February 2019 | 13.43 USD | 14.76 USD |
January 2019 | 11.92 USD | 13.10 USD |
December 2018 | 10.66 USD | 11.72 USD |
November 2018 | 12.13 USD | 13.33 USD |
October 2018 | 11.14 USD | 12.32 USD |
September 2018 | 11.33 USD | 12.53 USD |
August 2018 | 10.90 USD | 12.05 USD |
July 2018 | 9.96 USD | 11.08 USD |
June 2018 | 9.70 USD | 10.79 USD |
May 2018 | 10.89 USD | 12.11 USD |
April 2018 | 11.18 USD | 12.52 USD |
March 2018 | 10.62 USD | 11.89 USD |
February 2018 | 11.41 USD | 12.85 USD |
January 2018 | 11.11 USD | 12.51 USD |
December 2017 | 10.90 USD | 12.27 USD |
November 2017 | 11.07 USD | 12.46 USD |
October 2017 | 11.88 USD | 13.46 USD |
September 2017 | 13.22 USD | 14.98 USD |
August 2017 | 10.94 USD | 12.39 USD |
July 2017 | 12.54 USD | 14.28 USD |
June 2017 | 12.74 USD | 14.51 USD |
May 2017 | 11.95 USD | 13.61 USD |
April 2017 | 13.37 USD | 15.30 USD |
March 2017 | 12.49 USD | 14.29 USD |
February 2017 | 12.18 USD | 14.00 USD |
January 2017 | 12.16 USD | 13.98 USD |
December 2016 | 11.07 USD | 12.72 USD |
November 2016 | 10.84 USD | 12.46 USD |
October 2016 | 9.56 USD | 11.05 USD |
September 2016 | 9.40 USD | 10.86 USD |
August 2016 | 8.75 USD | 10.11 USD |
July 2016 | 7.40 USD | 8.61 USD |
June 2016 | 7.11 USD | 8.27 USD |
May 2016 | 7.00 USD | 8.14 USD |
April 2016 | 8.12 USD | 9.53 USD |
March 2016 | 6.69 USD | 7.86 USD |
February 2016 | 7.22 USD | 8.55 USD |
January 2016 | 7.00 USD | 8.28 USD |
December 2015 | 8.09 USD | 9.58 USD |
November 2015 | 8.84 USD | 10.46 USD |
October 2015 | 8.60 USD | 10.24 USD |
September 2015 | 8.30 USD | 9.89 USD |
August 2015 | 6.67 USD | 7.94 USD |
July 2015 | 7.64 USD | 9.17 USD |
June 2015 | 8.93 USD | 10.72 USD |
May 2015 | 9.32 USD | 11.18 USD |
April 2015 | 10.99 USD | 13.26 USD |
March 2015 | 9.75 USD | 11.77 USD |
February 2015 | 10.46 USD | 12.70 USD |
January 2015 | 9.83 USD | 11.93 USD |
December 2014 | 11.62 USD | 14.10 USD |
November 2014 | 12.26 USD | 14.88 USD |
October 2014 | 12.26 USD | 14.95 USD |
September 2014 | 14.28 USD | 17.42 USD |
August 2014 | 15.80 USD | 19.27 USD |
July 2014 | 14.82 USD | 18.15 USD |
June 2014 | 15.07 USD | 18.45 USD |
May 2014 | 12.32 USD | 15.08 USD |
April 2014 | 13.10 USD | 16.11 USD |
March 2014 | 12.32 USD | 15.15 USD |
February 2014 | 11.44 USD | 14.14 USD |
January 2014 | 11.08 USD | 13.69 USD |
December 2013 | 11.37 USD | 14.05 USD |
November 2013 | 11.06 USD | 13.66 USD |
October 2013 | 11.42 USD | 14.18 USD |
September 2013 | 11.09 USD | 13.77 USD |
August 2013 | 10.80 USD | 13.42 USD |
July 2013 | 11.30 USD | 14.11 USD |
June 2013 | 10.41 USD | 13.00 USD |
May 2013 | 10.43 USD | 13.02 USD |
April 2013 | 11.02 USD | 13.83 USD |
March 2013 | 10.30 USD | 12.92 USD |
February 2013 | 9.72 USD | 12.26 USD |
January 2013 | 9.72 USD | 12.26 USD |
December 2012 | 9.37 USD | 11.82 USD |
November 2012 | 8.66 USD | 10.93 USD |
October 2012 | 9.32 USD | 11.83 USD |
September 2012 | 8.72 USD | 11.07 USD |
August 2012 | 8.67 USD | 11.07 USD |
July 2012 | 8.67 USD | 11.07 USD |
June 2012 | 7.77 USD | 9.92 USD |
May 2012 | 8.31 USD | 10.67 USD |
April 2012 | 9.21 USD | 11.82 USD |
March 2012 | 8.70 USD | 11.17 USD |
February 2012 | 9.47 USD | 12.22 USD |
January 2012 | 9.70 USD | 12.52 USD |
December 2011 | 9.87 USD | 12.73 USD |
November 2011 | 8.78 USD | 11.38 USD |
October 2011 | 7.83 USD | 10.15 USD |
September 2011 | 6.39 USD | 8.29 USD |
August 2011 | 8.30 USD | 10.82 USD |
July 2011 | 9.52 USD | 12.41 USD |
June 2011 | 9.35 USD | 12.19 USD |
EFXT
Price: 5.83USD
Dividend Yield: 1.24%
Forward Dividend Yield: 1.37%
Payout Ratio: -14.43%
Dividend Per Share: 0.07 USD
Earnings Per Share: -0.51 USD
P/E Ratio: -9.94
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 67800
Market Capitalization: 738.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: -30.00%
DGR5: -22.77%
DGR10: -11.27%