Skip to main content
Enerflex Ltd. (TSX:EFX)
Canada flag Canada · Delayed Price · Currency is CAD
12.77
-0.26 (-2.00%)
Feb 21, 2025, 4:00 PM EST

Enerflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202512.9812.9812.7312.7712.77-2.00%479,620
Feb 20, 202512.8913.1012.8313.0313.030.77%375,049
Feb 19, 202513.1313.2112.9012.9312.93-1.52%411,218
Feb 18, 202512.9913.2412.9213.1313.131.47%427,000
Feb 14, 202513.0013.1312.8312.9412.940.23%640,300
Feb 13, 202513.3313.3312.9112.9112.91-3.66%511,700
Feb 12, 202513.2113.6613.2113.4013.40-0.22%411,000
Feb 11, 202513.7113.7513.4213.4313.43-2.33%579,118
Feb 10, 202513.5013.8213.5013.7513.751.93%538,119
Feb 7, 202513.4413.5613.3013.4913.490.90%552,771
Feb 6, 202513.8213.8513.3313.3713.37-2.69%270,100
Feb 5, 202513.6713.8013.5313.7413.740.15%197,672
Feb 4, 202513.6413.8313.5513.7213.72-0.29%178,201
Feb 3, 202513.1813.9713.0413.7613.76-440,340
Jan 31, 202513.9814.1113.7213.7613.76-2.06%378,700
Jan 30, 202514.1114.1113.8414.0514.050.36%261,900
Jan 29, 202514.0114.2213.9214.0014.000.36%523,106
Jan 28, 202513.8214.0513.6513.9513.950.72%621,800
Jan 27, 202514.8714.9113.8213.8513.85-7.67%427,846
Jan 24, 202514.7715.1014.7215.0015.001.76%348,115
Jan 23, 202515.0015.0914.7214.7414.74-1.54%330,712
Jan 22, 202514.9315.0714.6914.9714.97-0.20%478,391
Jan 21, 202514.9115.2214.7615.0015.00-820,046
Jan 20, 202515.0815.1514.7815.0015.00-0.60%183,600
Jan 17, 202514.7715.1114.7715.0915.092.10%745,100
Jan 16, 202514.3714.8014.3014.7814.782.64%928,733
Jan 15, 202514.8714.8914.3614.4014.40-2.70%487,200
Jan 14, 202514.2714.8414.2714.8014.803.79%624,200
Jan 13, 202514.1114.6113.9614.2614.260.99%490,500
Jan 10, 202514.7414.8814.1014.1214.12-4.27%316,900
Jan 9, 202514.7914.9814.5714.7514.75-0.47%251,600
Jan 8, 202514.5514.8214.5114.8214.821.30%998,399
Jan 7, 202514.7114.8214.4614.6314.63-0.75%1,108,300
Jan 6, 202514.8615.0914.6014.7414.74-0.61%639,021
Jan 3, 202514.7114.9014.6114.8314.831.23%454,204
Jan 2, 202514.3914.7314.3714.6514.652.38%653,747
Dec 31, 202414.3814.5814.2414.3114.31-0.49%399,000
Dec 30, 202413.9514.6013.9514.3814.382.49%352,610
Dec 27, 202414.0614.1413.9214.0314.03-1.06%822,400
Dec 24, 202413.8914.1813.7914.1814.182.09%174,900
Dec 23, 202413.4613.9113.4113.8913.893.19%490,353
Dec 20, 202413.4513.6813.2913.4613.46-0.66%4,353,500
Dec 19, 202413.8214.0113.5113.5513.55-0.66%611,115
Dec 18, 202413.8214.1313.5813.6413.64-1.23%748,325
Dec 17, 202413.7613.8713.5213.8113.81-0.36%683,306
Dec 16, 202413.4913.8713.4513.8613.862.67%544,701
Dec 13, 202413.4713.6713.3913.5013.50-466,112
Dec 12, 202413.5213.6513.3913.5013.50-1.17%297,100
Dec 11, 202413.5313.8013.5313.6613.660.37%553,300
Dec 10, 202413.4713.7213.4113.6113.611.26%435,312
Dec 9, 202413.1213.8613.1213.4413.443.31%824,339
Dec 6, 202413.2713.3012.9513.0113.01-2.47%423,944
Dec 5, 202413.0113.4112.9813.3413.342.69%429,000
Dec 4, 202413.0413.3212.8812.9912.990.23%551,555
Dec 3, 202412.8213.0612.7512.9612.961.09%549,600
Dec 2, 202412.9013.0512.5612.8212.820.23%290,903
Nov 29, 202413.0513.1112.7412.7912.79-1.54%191,300
Nov 28, 202412.8513.0612.7612.9912.990.15%123,927
Nov 27, 202413.0113.2212.9012.9712.970.15%244,100
Nov 26, 202413.1013.1212.7712.9512.95-1.22%346,600
Nov 25, 202413.1013.2912.9913.1113.07-0.23%750,100
Nov 22, 202412.7413.3112.7413.1413.101.94%636,241
Nov 21, 202412.6512.9112.6012.8912.852.30%539,324
Nov 20, 202412.2712.6312.2712.6012.562.86%507,600
Nov 19, 202412.2812.5112.1112.2512.21-1.05%764,732
Nov 18, 202411.8212.5311.8212.3812.345.36%935,813
Nov 15, 202411.2711.9211.2511.7511.724.26%779,812
Nov 14, 202410.7211.3210.4311.2711.246.22%873,949
Nov 13, 202410.4510.7410.3610.6110.581.82%735,722
Nov 12, 202410.2310.4710.1510.4210.393.37%699,300
Nov 11, 202410.0910.1910.0310.0810.05-0.20%363,900
Nov 8, 202410.1710.269.9110.1010.07-0.49%334,400
Nov 7, 202410.1610.309.9910.1510.12-432,100
Nov 6, 20249.7110.169.7110.1510.124.64%266,400
Nov 5, 20249.579.749.579.709.671.46%161,902
Nov 4, 20249.319.579.309.569.532.47%227,300
Nov 1, 20249.259.599.259.339.301.41%254,332
Oct 31, 20248.989.278.949.209.172.45%288,610
Oct 30, 20248.879.018.878.988.951.24%233,800
Oct 29, 20248.969.048.838.878.84-1.44%188,000
Oct 28, 20248.799.018.799.008.97-161,000
Oct 25, 20248.999.108.929.008.971.12%138,929
Oct 24, 20248.868.958.838.908.870.91%202,800
Oct 23, 20248.848.908.778.828.79-0.56%165,934
Oct 22, 20249.159.158.878.878.84-2.63%257,700
Oct 21, 20249.109.239.109.119.080.55%116,005
Oct 18, 20248.989.078.759.069.030.89%243,600
Oct 17, 20249.039.108.928.988.950.11%244,200
Oct 16, 20248.859.028.848.978.941.36%96,200
Oct 15, 20248.898.908.788.858.82-2.43%239,936
Oct 11, 20249.029.159.019.079.040.44%187,814
Oct 10, 20249.049.209.019.039.00-326,709
Oct 9, 20248.759.108.759.039.002.73%359,211
Oct 8, 20249.009.008.748.798.76-2.77%258,200
Oct 7, 20249.159.208.939.049.01-2.06%244,549
Oct 4, 20249.099.248.819.239.202.21%276,012
Oct 3, 20248.719.038.659.039.005.12%344,519
Oct 2, 20248.358.658.318.598.575.40%277,335
Oct 1, 20248.028.178.008.158.131.12%87,600
Sep 30, 20248.028.207.988.068.040.50%168,800