Skip to main content
logo
Enerflex Ltd. (TSX:EFX)
Canada flag Canada · Delayed Price · Currency is CAD
17.65
+0.13 (0.74%)
Oct 31, 2025, 4:00 PM EDT

Enerflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202517.5517.7517.5317.6517.650.74%498,974
Oct 30, 202517.5917.7217.4917.5217.52-1.02%372,855
Oct 29, 202517.4617.8717.4617.7017.701.32%674,898
Oct 28, 202517.8418.1117.4417.4717.47-1.96%637,164
Oct 27, 202517.5317.8617.5317.8217.822.24%448,553
Oct 24, 202516.9217.4516.9217.4317.433.38%553,985
Oct 23, 202516.3316.9716.2916.8616.864.27%504,214
Oct 22, 202515.7716.3015.7716.1716.172.21%502,196
Oct 21, 202515.6215.8515.4415.8215.821.22%347,622
Oct 20, 202515.1115.6415.1115.6315.633.58%188,403
Oct 17, 202515.0215.1014.8615.0915.090.20%267,894
Oct 16, 202515.3815.3915.0215.0615.06-1.63%220,508
Oct 15, 202515.3615.5615.2615.3115.310.39%232,564
Oct 14, 202515.2115.3414.9315.2515.251.13%444,363
Oct 10, 202515.9916.0515.0315.0815.08-6.16%496,288
Oct 9, 202516.1016.4415.9916.0716.07-0.12%344,900
Oct 8, 202516.1516.2815.9916.0916.09-0.37%437,441
Oct 7, 202515.9416.2115.8816.1516.151.25%520,036
Oct 6, 202515.8216.0515.8115.9515.951.33%637,495
Oct 3, 202515.4115.8915.4115.7415.742.54%390,794
Oct 2, 202515.5915.5915.2915.3515.35-0.26%231,977
Oct 1, 202514.9315.4414.9315.3915.392.53%395,892
Sep 30, 202515.0615.1314.8615.0115.01-0.86%310,024
Sep 29, 202515.2515.3815.0915.1415.14-1.11%324,173
Sep 26, 202515.5615.5715.2315.3115.31-1.48%192,414
Sep 25, 202515.1915.5815.0715.5415.542.64%545,329
Sep 24, 202515.4115.5915.1015.1415.14-0.98%564,685
Sep 23, 202515.2415.5915.1215.2915.291.06%557,477
Sep 22, 202514.8215.2014.8015.1315.132.16%738,828
Sep 19, 202514.7514.8914.4414.8114.81-0.34%504,383
Sep 18, 202514.8915.1414.6314.8614.860.34%437,620
Sep 17, 202514.7514.9014.6014.8114.81-0.07%542,383
Sep 16, 202514.8514.9014.7014.8214.820.14%454,448
Sep 15, 202514.6814.9014.5614.8014.801.09%438,901
Sep 12, 202514.5114.7914.5014.6414.640.83%296,927
Sep 11, 202514.3414.5314.2014.5214.521.61%635,960
Sep 10, 202514.1314.3314.1114.2914.291.56%364,563
Sep 9, 202513.9114.1613.8814.0714.071.22%586,368
Sep 8, 202513.7613.9113.6113.9013.900.29%511,968
Sep 5, 202514.0814.0813.5613.8613.86-2.46%211,806
Sep 4, 202513.9514.2813.9314.2114.211.07%305,235
Sep 3, 202514.1714.3413.9414.0614.06-0.21%462,626
Sep 2, 202513.7514.1213.7514.0914.091.81%359,104
Aug 29, 202513.8613.8813.7013.8413.840.14%189,522
Aug 28, 202513.7213.9313.4613.8213.822.67%494,325
Aug 27, 202513.5513.7313.4513.4613.46-0.52%328,742
Aug 26, 202513.4513.5513.3413.5313.53-0.22%469,700
Aug 25, 202513.5913.7313.4913.5613.56-0.59%201,572
Aug 22, 202513.5013.6513.4613.6413.641.26%497,958
Aug 21, 202513.1413.5113.1413.4713.472.51%418,555