Enerflex Ltd. (TSX:EFX)
Canada · Delayed Price · Currency is CAD 13.86
-0.35 (-2.46%)
Sep 5, 2025, 4:00 PM EDT
Enerflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.08 | 14.08 | 13.56 | 13.86 | 13.86 | -2.46% | 211,806 |
| Sep 4, 2025 | 13.95 | 14.28 | 13.93 | 14.21 | 14.21 | 1.07% | 305,235 |
| Sep 3, 2025 | 14.17 | 14.34 | 13.94 | 14.06 | 14.06 | -0.21% | 462,626 |
| Sep 2, 2025 | 13.75 | 14.12 | 13.75 | 14.09 | 14.09 | 1.81% | 359,104 |
| Aug 29, 2025 | 13.86 | 13.88 | 13.70 | 13.84 | 13.84 | 0.14% | 189,543 |
| Aug 28, 2025 | 13.72 | 13.93 | 13.46 | 13.82 | 13.82 | 2.67% | 494,325 |
| Aug 27, 2025 | 13.55 | 13.73 | 13.45 | 13.46 | 13.46 | -0.52% | 328,742 |
| Aug 26, 2025 | 13.45 | 13.55 | 13.34 | 13.53 | 13.53 | -0.22% | 469,700 |
| Aug 25, 2025 | 13.59 | 13.73 | 13.49 | 13.56 | 13.56 | -0.59% | 201,600 |
| Aug 22, 2025 | 13.50 | 13.65 | 13.46 | 13.64 | 13.64 | 1.26% | 498,000 |
| Aug 21, 2025 | 13.14 | 13.51 | 13.14 | 13.47 | 13.47 | 2.51% | 418,600 |
| Aug 20, 2025 | 12.92 | 13.20 | 12.92 | 13.14 | 13.14 | 1.08% | 451,535 |
| Aug 19, 2025 | 13.40 | 13.43 | 13.00 | 13.00 | 13.00 | -2.99% | 273,519 |
| Aug 18, 2025 | 13.22 | 13.40 | 13.14 | 13.40 | 13.40 | 1.28% | 273,149 |
| Aug 15, 2025 | 13.20 | 13.34 | 13.05 | 13.23 | 13.19 | 0.08% | 359,700 |
| Aug 14, 2025 | 13.23 | 13.25 | 12.99 | 13.22 | 13.18 | -0.45% | 370,931 |
| Aug 13, 2025 | 13.26 | 13.40 | 13.07 | 13.28 | 13.24 | 0.76% | 657,000 |
| Aug 12, 2025 | 12.59 | 13.20 | 12.58 | 13.18 | 13.14 | 4.69% | 932,900 |
| Aug 11, 2025 | 12.54 | 12.73 | 12.43 | 12.59 | 12.55 | 0.24% | 574,000 |
| Aug 8, 2025 | 12.27 | 12.56 | 12.12 | 12.56 | 12.52 | 2.78% | 862,847 |
| Aug 7, 2025 | 12.13 | 12.72 | 12.00 | 12.22 | 12.19 | 10.29% | 562,125 |
| Aug 6, 2025 | 11.34 | 11.44 | 11.06 | 11.08 | 11.05 | -1.34% | 211,239 |
| Aug 5, 2025 | 10.83 | 11.24 | 10.83 | 11.23 | 11.20 | 4.76% | 323,500 |
| Aug 1, 2025 | 11.04 | 11.04 | 10.47 | 10.72 | 10.69 | -2.99% | 638,900 |
| Jul 31, 2025 | 11.30 | 11.53 | 11.02 | 11.05 | 11.02 | -3.24% | 193,800 |
| Jul 30, 2025 | 11.45 | 11.57 | 11.34 | 11.42 | 11.39 | -1.13% | 185,142 |
| Jul 29, 2025 | 11.33 | 11.62 | 11.18 | 11.55 | 11.52 | 3.31% | 301,125 |
| Jul 28, 2025 | 11.01 | 11.25 | 10.99 | 11.18 | 11.15 | 1.64% | 687,529 |
| Jul 25, 2025 | 11.20 | 11.27 | 10.96 | 11.00 | 10.97 | -1.35% | 180,724 |
| Jul 24, 2025 | 11.19 | 11.20 | 10.97 | 11.15 | 11.12 | - | 238,600 |
| Jul 23, 2025 | 10.94 | 11.20 | 10.94 | 11.15 | 11.12 | 2.58% | 270,045 |
| Jul 22, 2025 | 10.91 | 10.98 | 10.83 | 10.87 | 10.84 | -1.00% | 300,800 |
| Jul 21, 2025 | 11.00 | 11.18 | 10.94 | 10.98 | 10.95 | 0.46% | 237,900 |
| Jul 18, 2025 | 10.96 | 11.04 | 10.85 | 10.93 | 10.90 | -0.27% | 142,100 |
| Jul 17, 2025 | 10.77 | 11.09 | 10.74 | 10.96 | 10.93 | 1.39% | 262,900 |
| Jul 16, 2025 | 11.00 | 11.03 | 10.62 | 10.81 | 10.78 | -1.55% | 290,633 |
| Jul 15, 2025 | 10.99 | 11.03 | 10.82 | 10.98 | 10.95 | -0.45% | 238,200 |
| Jul 14, 2025 | 10.69 | 11.11 | 10.56 | 11.03 | 11.00 | 3.57% | 532,700 |
| Jul 11, 2025 | 10.71 | 10.74 | 10.65 | 10.65 | 10.62 | -0.75% | 132,800 |
| Jul 10, 2025 | 10.70 | 10.76 | 10.52 | 10.73 | 10.70 | 0.09% | 237,900 |
| Jul 9, 2025 | 10.88 | 10.97 | 10.71 | 10.72 | 10.69 | -0.65% | 202,745 |
| Jul 8, 2025 | 10.71 | 10.91 | 10.69 | 10.79 | 10.76 | 0.84% | 297,500 |
| Jul 7, 2025 | 11.03 | 11.11 | 10.70 | 10.70 | 10.67 | -2.90% | 234,707 |
| Jul 4, 2025 | 11.05 | 11.05 | 10.96 | 11.02 | 10.99 | -0.18% | 46,700 |
| Jul 3, 2025 | 10.89 | 11.08 | 10.89 | 11.04 | 11.01 | 1.10% | 150,940 |
| Jul 2, 2025 | 10.76 | 10.96 | 10.76 | 10.92 | 10.89 | 1.58% | 359,500 |
| Jun 30, 2025 | 10.71 | 10.81 | 10.67 | 10.75 | 10.72 | 0.28% | 232,638 |
| Jun 27, 2025 | 10.87 | 10.87 | 10.69 | 10.72 | 10.69 | -1.29% | 631,234 |
| Jun 26, 2025 | 10.65 | 10.88 | 10.64 | 10.86 | 10.83 | 1.69% | 418,927 |
| Jun 25, 2025 | 10.59 | 10.69 | 10.46 | 10.68 | 10.65 | 0.75% | 458,300 |