Enerflex Ltd. (TSX:EFX)
Canada
· Delayed Price · Currency is CAD 9.32
+0.05 (0.54%)
Apr 17, 2025, 4:00 PM EDT
Enerflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.39 | 9.45 | 9.30 | 9.32 | 9.32 | 0.54% | 284,385 |
| Apr 16, 2025 | 9.32 | 9.53 | 9.16 | 9.27 | 9.27 | -1.90% | 524,300 |
| Apr 15, 2025 | 9.04 | 9.57 | 9.03 | 9.45 | 9.45 | 4.30% | 885,900 |
| Apr 14, 2025 | 9.35 | 9.36 | 9.01 | 9.06 | 9.06 | - | 656,400 |
| Apr 11, 2025 | 9.05 | 9.10 | 8.74 | 9.06 | 9.06 | 1.23% | 496,700 |
| Apr 10, 2025 | 9.70 | 9.70 | 8.88 | 8.95 | 8.95 | -10.41% | 628,600 |
| Apr 9, 2025 | 8.92 | 10.09 | 8.85 | 9.99 | 9.99 | 10.02% | 435,472 |
| Apr 8, 2025 | 9.86 | 9.87 | 8.92 | 9.08 | 9.08 | -4.12% | 449,900 |
| Apr 7, 2025 | 8.89 | 9.64 | 8.76 | 9.47 | 9.47 | 2.38% | 507,109 |
| Apr 4, 2025 | 10.23 | 10.26 | 9.22 | 9.25 | 9.25 | -12.74% | 844,900 |
| Apr 3, 2025 | 11.14 | 11.30 | 10.58 | 10.60 | 10.60 | -9.32% | 580,221 |
| Apr 2, 2025 | 11.17 | 11.73 | 11.17 | 11.69 | 11.69 | 3.63% | 398,600 |
| Apr 1, 2025 | 11.02 | 11.31 | 10.95 | 11.28 | 11.28 | 1.44% | 322,406 |
| Mar 31, 2025 | 10.88 | 11.26 | 10.83 | 11.12 | 11.12 | 1.28% | 531,300 |
| Mar 28, 2025 | 10.89 | 11.01 | 10.78 | 10.98 | 10.98 | 0.37% | 215,400 |
| Mar 27, 2025 | 11.11 | 11.12 | 10.82 | 10.94 | 10.94 | -1.71% | 231,200 |
| Mar 26, 2025 | 11.42 | 11.57 | 11.08 | 11.13 | 11.13 | -2.54% | 403,511 |
| Mar 25, 2025 | 11.30 | 11.49 | 11.26 | 11.42 | 11.42 | 1.51% | 320,808 |
| Mar 24, 2025 | 10.89 | 11.29 | 10.89 | 11.25 | 11.25 | 3.78% | 268,931 |
| Mar 21, 2025 | 10.88 | 10.93 | 10.74 | 10.84 | 10.84 | -0.73% | 438,900 |
| Mar 20, 2025 | 10.69 | 10.98 | 10.59 | 10.92 | 10.92 | 1.11% | 360,432 |
| Mar 19, 2025 | 10.65 | 10.84 | 10.63 | 10.80 | 10.80 | 1.89% | 273,915 |
| Mar 18, 2025 | 10.66 | 10.74 | 10.59 | 10.60 | 10.60 | -0.56% | 608,070 |
| Mar 17, 2025 | 10.64 | 10.90 | 10.64 | 10.66 | 10.66 | -0.65% | 649,300 |
| Mar 14, 2025 | 10.48 | 10.81 | 10.48 | 10.73 | 10.73 | 3.37% | 300,100 |
| Mar 13, 2025 | 10.51 | 10.60 | 10.33 | 10.38 | 10.38 | -1.80% | 710,536 |
| Mar 12, 2025 | 10.47 | 10.62 | 10.45 | 10.57 | 10.57 | 1.63% | 424,936 |
| Mar 11, 2025 | 10.02 | 10.50 | 10.02 | 10.40 | 10.40 | 4.00% | 739,300 |
| Mar 10, 2025 | 10.16 | 10.30 | 9.83 | 10.00 | 10.00 | -3.38% | 850,800 |
| Mar 7, 2025 | 10.30 | 10.51 | 10.27 | 10.35 | 10.31 | 0.88% | 594,237 |
| Mar 6, 2025 | 10.49 | 10.65 | 10.19 | 10.26 | 10.22 | -2.93% | 1,060,500 |
| Mar 5, 2025 | 10.47 | 10.61 | 10.20 | 10.57 | 10.53 | 0.67% | 1,201,930 |
| Mar 4, 2025 | 10.81 | 10.93 | 10.29 | 10.50 | 10.46 | -4.11% | 1,404,647 |
| Mar 3, 2025 | 11.47 | 11.53 | 10.87 | 10.95 | 10.91 | -4.87% | 1,101,017 |
| Feb 28, 2025 | 11.33 | 11.54 | 11.19 | 11.51 | 11.47 | 1.50% | 532,746 |
| Feb 27, 2025 | 11.94 | 11.98 | 11.30 | 11.34 | 11.30 | -2.33% | 1,059,713 |
| Feb 26, 2025 | 12.01 | 12.02 | 11.58 | 11.61 | 11.57 | -3.41% | 726,845 |
| Feb 25, 2025 | 12.58 | 12.59 | 11.94 | 12.02 | 11.98 | -4.45% | 453,511 |
| Feb 24, 2025 | 12.67 | 12.84 | 12.44 | 12.58 | 12.53 | -1.49% | 235,800 |
| Feb 21, 2025 | 12.98 | 12.98 | 12.73 | 12.77 | 12.72 | -2.00% | 479,620 |
| Feb 20, 2025 | 12.89 | 13.10 | 12.83 | 13.03 | 12.98 | 0.77% | 375,049 |
| Feb 19, 2025 | 13.13 | 13.21 | 12.90 | 12.93 | 12.88 | -1.52% | 411,218 |
| Feb 18, 2025 | 12.99 | 13.24 | 12.92 | 13.13 | 13.08 | 1.47% | 427,000 |
| Feb 14, 2025 | 13.00 | 13.13 | 12.83 | 12.94 | 12.89 | 0.23% | 640,300 |
| Feb 13, 2025 | 13.33 | 13.33 | 12.91 | 12.91 | 12.86 | -3.66% | 511,700 |
| Feb 12, 2025 | 13.21 | 13.66 | 13.21 | 13.40 | 13.35 | -0.22% | 411,000 |
| Feb 11, 2025 | 13.71 | 13.75 | 13.42 | 13.43 | 13.38 | -2.33% | 579,117 |
| Feb 10, 2025 | 13.50 | 13.82 | 13.50 | 13.75 | 13.70 | 1.93% | 538,119 |
| Feb 7, 2025 | 13.44 | 13.56 | 13.30 | 13.49 | 13.44 | 0.90% | 552,600 |
| Feb 6, 2025 | 13.82 | 13.85 | 13.33 | 13.37 | 13.32 | -2.69% | 270,100 |