Skip to main content
logo
Enerflex Ltd. (TSX:EFX)
Canada flag Canada · Delayed Price · Currency is CAD
19.31
+0.21 (1.10%)
Nov 24, 2025, 9:40 AM EST

Enerflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202518.9519.1718.4919.1019.101.60%465,055
Nov 20, 202519.1519.9418.7918.8018.80-0.79%624,938
Nov 19, 202518.1818.9617.9718.9518.953.89%557,872
Nov 18, 202518.0118.3117.6218.2418.240.88%1,168,364
Nov 17, 202518.5118.6318.0718.0818.08-3.11%356,083
Nov 14, 202517.9418.6617.9218.6618.622.64%731,956
Nov 13, 202518.8619.1017.9718.1818.14-4.01%925,664
Nov 12, 202519.0619.0718.6318.9418.90-0.68%580,501
Nov 11, 202518.9919.1418.8519.0719.030.37%845,393
Nov 10, 202518.9919.1418.5819.0018.961.01%610,443
Nov 7, 202518.8018.9218.2518.8118.77-0.42%638,623
Nov 6, 202518.2719.4018.2318.8918.856.00%660,053
Nov 5, 202517.7518.1917.7517.8217.780.34%360,683
Nov 4, 202518.0018.0817.6517.7617.72-2.68%435,894
Nov 3, 202517.7018.2717.6618.2518.213.40%485,883
Oct 31, 202517.5517.7517.5317.6517.610.74%498,974
Oct 30, 202517.5917.7217.4917.5217.48-1.02%372,855
Oct 29, 202517.4617.8717.4617.7017.661.32%674,898
Oct 28, 202517.8418.1117.4417.4717.43-1.96%637,164
Oct 27, 202517.5317.8617.5317.8217.782.24%448,553
Oct 24, 202516.9217.4516.9217.4317.393.38%553,985
Oct 23, 202516.3316.9716.2916.8616.824.27%504,214
Oct 22, 202515.7716.3015.7716.1716.132.21%502,196
Oct 21, 202515.6215.8515.4415.8215.781.22%347,622
Oct 20, 202515.1115.6415.1115.6315.593.58%188,403
Oct 17, 202515.0215.1014.8615.0915.060.20%267,894
Oct 16, 202515.3815.3915.0215.0615.03-1.63%220,508
Oct 15, 202515.3615.5615.2615.3115.280.39%232,564
Oct 14, 202515.2115.3414.9315.2515.221.13%444,363
Oct 10, 202515.9916.0515.0315.0815.05-6.16%496,288
Oct 9, 202516.1016.4415.9916.0716.03-0.12%344,900
Oct 8, 202516.1516.2815.9916.0916.05-0.37%437,441
Oct 7, 202515.9416.2115.8816.1516.111.25%520,036
Oct 6, 202515.8216.0515.8115.9515.911.33%637,495
Oct 3, 202515.4115.8915.4115.7415.702.54%390,794
Oct 2, 202515.5915.5915.2915.3515.32-0.26%231,977
Oct 1, 202514.9315.4414.9315.3915.352.53%395,892
Sep 30, 202515.0615.1314.8615.0114.98-0.86%310,024
Sep 29, 202515.2515.3815.0915.1415.11-1.11%324,173
Sep 26, 202515.5615.5715.2315.3115.28-1.48%192,414
Sep 25, 202515.1915.5815.0715.5415.502.64%545,329
Sep 24, 202515.4115.5915.1015.1415.11-0.98%564,685
Sep 23, 202515.2415.5915.1215.2915.261.06%557,477
Sep 22, 202514.8215.2014.8015.1315.102.16%738,828
Sep 19, 202514.7514.8914.4414.8114.78-0.34%504,383
Sep 18, 202514.8915.1414.6314.8614.830.34%437,620
Sep 17, 202514.7514.9014.6014.8114.78-0.07%542,383
Sep 16, 202514.8514.9014.7014.8214.790.14%454,448
Sep 15, 202514.6814.9014.5614.8014.771.09%438,901
Sep 12, 202514.5114.7914.5014.6414.610.83%296,927