Enerflex Ltd. - Price History
Stock symbol ENRFF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ENRFF (Enerflex Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.56 | $4.56 |
| June 2023 | $4.56 | $4.56 |
| May 2023 | $4.56 | $4.56 |
| April 2023 | $4.56 | $4.56 |
| March 2023 | $4.56 | $4.56 |
| February 2023 | $4.56 | $4.56 |
| January 2023 | $4.56 | $4.56 |
| December 2022 | $4.56 | $4.56 |
| November 2022 | $4.56 | $4.56 |
| October 2022 | $4.56 | $4.56 |
| September 2022 | $4.26 | $4.26 |
| August 2022 | $5.36 | $5.36 |
| July 2022 | $4.56 | $4.58 |
| June 2022 | $4.67 | $4.69 |
| May 2022 | $6.26 | $6.29 |
| April 2022 | $6.82 | $6.88 |
| March 2022 | $6.40 | $6.45 |
| February 2022 | $6.02 | $6.10 |
| January 2022 | $5.61 | $5.68 |
| December 2021 | $5.97 | $6.05 |
| November 2021 | $5.71 | $5.79 |
| October 2021 | $8.41 | $8.55 |
| September 2021 | $7.20 | $7.32 |
| August 2021 | $5.99 | $6.09 |
| July 2021 | $5.66 | $5.78 |
| June 2021 | $6.61 | $6.75 |
| May 2021 | $6.43 | $6.56 |
| April 2021 | $6.24 | $6.39 |
| March 2021 | $6.31 | $6.46 |
| February 2021 | $6.63 | $6.81 |
| January 2021 | $5.09 | $5.22 |
| December 2020 | $5.15 | $5.29 |
| November 2020 | $5.28 | $5.42 |
| October 2020 | $3.51 | $3.62 |
| September 2020 | $3.51 | $3.61 |
| August 2020 | $4.38 | $4.51 |
| July 2020 | $3.62 | $3.75 |
| June 2020 | $3.63 | $3.75 |
| May 2020 | $3.91 | $4.05 |
| April 2020 | $3.38 | $3.52 |
| March 2020 | $3.62 | $3.76 |
| February 2020 | $5.18 | $5.53 |
| January 2020 | $7.01 | $7.49 |
| December 2019 | $8.82 | $9.41 |
| November 2019 | $8.54 | $9.12 |
| October 2019 | $7.86 | $8.50 |
| September 2019 | $8.20 | $8.87 |
| August 2019 | $8.46 | $9.15 |
| July 2019 | $11.71 | $12.80 |
| June 2019 | $11.91 | $13.02 |
| May 2019 | $12.31 | $13.46 |
| April 2019 | $13.41 | $14.79 |
| March 2019 | $12.93 | $14.26 |
| February 2019 | $13.29 | $14.76 |
| January 2019 | $11.80 | $13.10 |
| December 2018 | $10.56 | $11.72 |
| November 2018 | $12 | $13.33 |
| October 2018 | $10.92 | $12.32 |
| September 2018 | $11.10 | $12.53 |
| August 2018 | $10.68 | $12.05 |
| July 2018 | $9.74 | $11.08 |
| June 2018 | $9.49 | $10.79 |
| May 2018 | $10.65 | $12.11 |
| April 2018 | $10.93 | $12.52 |
| March 2018 | $10.37 | $11.89 |
| February 2018 | $11.13 | $12.85 |
| January 2018 | $10.83 | $12.51 |
| December 2017 | $10.62 | $12.27 |
| November 2017 | $10.79 | $12.46 |
| October 2017 | $11.56 | $13.46 |
| September 2017 | $12.87 | $14.98 |
| August 2017 | $10.65 | $12.39 |
| July 2017 | $12.18 | $14.28 |
| June 2017 | $12.38 | $14.51 |
| May 2017 | $11.61 | $13.60 |
| April 2017 | $12.98 | $15.30 |
| March 2017 | $12.11 | $14.29 |
| February 2017 | $11.80 | $14 |
| January 2017 | $11.78 | $13.98 |
| December 2016 | $10.72 | $12.72 |
| November 2016 | $10.50 | $12.46 |
| October 2016 | $9.25 | $11.05 |
| September 2016 | $9.09 | $10.86 |
| August 2016 | $8.46 | $10.11 |
| July 2016 | $7.15 | $8.61 |
| June 2016 | $6.86 | $8.27 |
| May 2016 | $6.75 | $8.14 |
| April 2016 | $7.81 | $9.53 |
| March 2016 | $6.44 | $7.86 |
| February 2016 | $6.93 | $8.55 |
| January 2016 | $6.71 | $8.28 |
| December 2015 | $7.77 | $9.58 |
| November 2015 | $8.48 | $10.45 |
| October 2015 | $8.24 | $10.24 |
| September 2015 | $7.95 | $9.89 |
| August 2015 | $6.39 | $7.94 |
| July 2015 | $7.30 | $9.17 |
| June 2015 | $8.54 | $10.72 |
| May 2015 | $8.91 | $11.18 |
| April 2015 | $10.48 | $13.25 |
| March 2015 | $9.31 | $11.77 |
| February 2015 | $9.97 | $12.70 |
| January 2015 | $9.37 | $11.93 |
| December 2014 | $11.07 | $14.10 |
| November 2014 | $11.69 | $14.88 |
| October 2014 | $11.67 | $14.95 |
| September 2014 | $13.60 | $17.42 |
| August 2014 | $15.05 | $19.27 |
| July 2014 | $14.12 | $18.15 |
| June 2014 | $14.35 | $18.45 |
| May 2014 | $11.73 | $15.08 |
| April 2014 | $12.47 | $16.11 |
| March 2014 | $11.73 | $15.15 |
| February 2014 | $10.75 | $13.96 |
| January 2014 | $10.54 | $13.69 |
| December 2013 | $10.82 | $14.05 |
| November 2013 | $10.52 | $13.66 |
| October 2013 | $10.86 | $14.18 |
| September 2013 | $10.54 | $13.77 |
| August 2013 | $10.27 | $13.42 |
| July 2013 | $10.75 | $14.11 |
| June 2013 | $9.91 | $13 |
| May 2013 | $9.92 | $13.02 |
| April 2013 | $10.48 | $13.83 |
| March 2013 | $9.79 | $12.92 |
| February 2013 | $10.32 | $13.69 |
| January 2013 | $10.32 | $13.69 |
| December 2012 | $10.32 | $13.69 |
| November 2012 | $10.32 | $13.69 |
| October 2012 | $10.27 | $13.69 |
| September 2012 | $10.27 | $13.69 |
| August 2012 | $10.22 | $13.69 |
| July 2012 | $10.22 | $13.69 |
| June 2012 | $10.22 | $13.69 |
| May 2012 | $10.18 | $13.69 |
| April 2012 | $10.18 | $13.69 |
| March 2012 | $10.18 | $13.69 |
| February 2012 | $10.13 | $13.69 |
| January 2012 | $10.13 | $13.69 |
| December 2011 | $10.13 | $13.69 |
| November 2011 | $10.09 | $13.69 |
| October 2011 | $10.09 | $13.69 |
| September 2011 | $10.09 | $13.69 |
| August 2011 | $10.04 | $13.69 |
| July 2011 | $10.04 | $13.69 |
| June 2011 | $10.04 | $13.69 |
ENRFF
Price: $4.56
52 week price:
Dividend Yield: 3.84%
5-year range yield:
Forward Dividend Yield: 0.44%
Payout Ratio: 1.63%
Payout Ratio Range:
Dividend Per Share: 0.02 USD
Earnings Per Share: 1.17 USD
P/E Ratio: 5.71
Exchange: PNK
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 100
Market Capitalization: 408.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: -30.00%
DGR5: -23.89%
DGR10: -13.62%