Enerflex Ltd. (TSX:EFX)
Canada
· Delayed Price · Currency is CAD 10.75
+0.03 (0.28%)
Jun 30, 2025, 4:00 PM EDT
Enerflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 10.71 | 10.81 | 10.67 | 10.75 | 10.75 | 0.28% | 230,499 |
| Jun 27, 2025 | 10.87 | 10.87 | 10.69 | 10.72 | 10.72 | -1.29% | 631,234 |
| Jun 26, 2025 | 10.65 | 10.88 | 10.64 | 10.86 | 10.86 | 1.69% | 418,927 |
| Jun 25, 2025 | 10.59 | 10.69 | 10.46 | 10.68 | 10.68 | 0.75% | 458,300 |
| Jun 24, 2025 | 10.40 | 10.75 | 10.40 | 10.60 | 10.60 | -0.47% | 223,830 |
| Jun 23, 2025 | 11.02 | 11.12 | 10.64 | 10.65 | 10.65 | -2.92% | 296,104 |
| Jun 20, 2025 | 10.99 | 11.06 | 10.77 | 10.97 | 10.97 | -0.27% | 349,710 |
| Jun 19, 2025 | 10.80 | 11.06 | 10.77 | 11.00 | 11.00 | 2.42% | 214,300 |
| Jun 18, 2025 | 10.76 | 10.85 | 10.65 | 10.74 | 10.74 | -0.74% | 151,910 |
| Jun 17, 2025 | 10.74 | 11.00 | 10.73 | 10.82 | 10.82 | 1.31% | 239,015 |
| Jun 16, 2025 | 10.79 | 10.81 | 10.62 | 10.68 | 10.68 | -0.93% | 231,948 |
| Jun 13, 2025 | 10.75 | 10.79 | 10.54 | 10.78 | 10.78 | 1.22% | 544,100 |
| Jun 12, 2025 | 10.53 | 10.66 | 10.41 | 10.65 | 10.65 | - | 247,400 |
| Jun 11, 2025 | 10.62 | 10.69 | 10.54 | 10.65 | 10.65 | 0.76% | 229,300 |
| Jun 10, 2025 | 10.56 | 10.62 | 10.45 | 10.57 | 10.57 | 0.19% | 356,337 |
| Jun 9, 2025 | 10.41 | 10.67 | 10.41 | 10.55 | 10.55 | 1.74% | 547,900 |
| Jun 6, 2025 | 10.16 | 10.44 | 10.16 | 10.37 | 10.37 | 2.78% | 283,600 |
| Jun 5, 2025 | 10.26 | 10.26 | 9.96 | 10.09 | 10.09 | -0.98% | 387,600 |
| Jun 4, 2025 | 10.26 | 10.34 | 10.07 | 10.19 | 10.19 | -0.78% | 527,824 |
| Jun 3, 2025 | 9.92 | 10.34 | 9.84 | 10.27 | 10.27 | 4.26% | 316,838 |
| Jun 2, 2025 | 9.73 | 9.93 | 9.58 | 9.85 | 9.85 | 1.86% | 322,536 |
| May 30, 2025 | 9.82 | 9.82 | 9.62 | 9.67 | 9.67 | -2.32% | 322,300 |
| May 29, 2025 | 10.00 | 10.04 | 9.89 | 9.90 | 9.90 | -0.90% | 238,100 |
| May 28, 2025 | 10.04 | 10.19 | 9.90 | 9.99 | 9.99 | 0.30% | 341,743 |
| May 27, 2025 | 10.02 | 10.02 | 9.67 | 9.96 | 9.96 | 1.43% | 669,400 |
| May 26, 2025 | 9.71 | 9.94 | 9.71 | 9.82 | 9.82 | 1.34% | 172,029 |
| May 23, 2025 | 9.40 | 9.70 | 9.32 | 9.69 | 9.69 | 1.68% | 476,000 |
| May 22, 2025 | 9.51 | 9.59 | 9.36 | 9.53 | 9.53 | - | 612,731 |
| May 21, 2025 | 9.76 | 9.84 | 9.51 | 9.53 | 9.53 | -3.25% | 696,034 |
| May 20, 2025 | 10.02 | 10.02 | 9.83 | 9.85 | 9.81 | -0.61% | 370,200 |
| May 16, 2025 | 10.04 | 10.09 | 9.86 | 9.91 | 9.87 | -0.70% | 299,300 |
| May 15, 2025 | 9.86 | 10.05 | 9.80 | 9.98 | 9.94 | -0.50% | 266,748 |
| May 14, 2025 | 10.14 | 10.27 | 9.97 | 10.03 | 9.99 | -0.99% | 357,800 |
| May 13, 2025 | 10.08 | 10.22 | 9.98 | 10.13 | 10.09 | 0.90% | 614,743 |
| May 12, 2025 | 9.95 | 10.28 | 9.84 | 10.04 | 10.00 | 5.57% | 841,500 |
| May 9, 2025 | 9.43 | 9.77 | 9.43 | 9.51 | 9.47 | 0.32% | 1,798,020 |
| May 8, 2025 | 9.55 | 9.56 | 8.96 | 9.48 | 9.44 | -0.21% | 600,100 |
| May 7, 2025 | 9.30 | 9.51 | 9.14 | 9.50 | 9.46 | 3.15% | 1,320,000 |
| May 6, 2025 | 9.15 | 9.35 | 9.15 | 9.21 | 9.17 | 1.10% | 1,953,600 |
| May 5, 2025 | 9.22 | 9.25 | 9.06 | 9.11 | 9.08 | -2.46% | 1,043,800 |
| May 2, 2025 | 9.41 | 9.51 | 9.28 | 9.34 | 9.30 | 0.86% | 523,213 |
| May 1, 2025 | 9.09 | 9.38 | 9.08 | 9.26 | 9.22 | 2.66% | 1,827,500 |
| Apr 30, 2025 | 9.11 | 9.11 | 8.89 | 9.02 | 8.99 | -2.38% | 791,605 |
| Apr 29, 2025 | 8.98 | 9.35 | 8.94 | 9.24 | 9.20 | 2.33% | 547,700 |
| Apr 28, 2025 | 9.25 | 9.31 | 8.99 | 9.03 | 9.00 | -2.17% | 407,806 |
| Apr 25, 2025 | 9.09 | 9.24 | 9.05 | 9.23 | 9.19 | 0.33% | 404,300 |
| Apr 24, 2025 | 9.00 | 9.37 | 9.00 | 9.20 | 9.16 | 3.14% | 257,304 |
| Apr 23, 2025 | 9.13 | 9.13 | 8.83 | 8.92 | 8.89 | -0.11% | 960,042 |
| Apr 22, 2025 | 9.09 | 9.11 | 8.91 | 8.93 | 8.90 | 0.45% | 352,818 |
| Apr 21, 2025 | 9.15 | 9.15 | 8.84 | 8.89 | 8.86 | -4.61% | 294,500 |