Enerflex Ltd. (EFXT)
NYSE: EFXT · Real-Time Price · USD
9.40
+0.16 (1.73%)
Nov 22, 2024, 4:00 PM EST - Market closed
Enerflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 9.18 | 9.52 | 9.11 | 9.40 | 9.40 | 1.73% | 457,771 |
| Nov 21, 2024 | 9.17 | 9.24 | 9.04 | 9.24 | 9.24 | 2.21% | 381,079 |
| Nov 20, 2024 | 8.77 | 9.04 | 8.77 | 9.04 | 9.04 | 2.96% | 358,157 |
| Nov 19, 2024 | 8.80 | 8.96 | 8.67 | 8.78 | 8.78 | -0.68% | 1,268,281 |
| Nov 18, 2024 | 8.49 | 8.93 | 8.26 | 8.84 | 8.84 | 6.00% | 592,355 |
| Nov 15, 2024 | 8.11 | 8.48 | 7.98 | 8.34 | 8.34 | 4.38% | 445,070 |
| Nov 14, 2024 | 7.92 | 8.07 | 7.45 | 7.99 | 7.99 | 5.41% | 520,323 |
| Nov 13, 2024 | 7.51 | 7.69 | 7.41 | 7.58 | 7.58 | 1.34% | 220,005 |
| Nov 12, 2024 | 7.30 | 7.52 | 7.29 | 7.48 | 7.48 | 3.31% | 213,839 |
| Nov 11, 2024 | 7.29 | 7.31 | 7.21 | 7.24 | 7.24 | -0.14% | 171,300 |
| Nov 8, 2024 | 7.35 | 7.39 | 7.13 | 7.25 | 7.25 | -0.82% | 120,284 |
| Nov 7, 2024 | 7.30 | 7.43 | 7.21 | 7.31 | 7.31 | 0.83% | 198,414 |
| Nov 6, 2024 | 7.05 | 7.29 | 6.95 | 7.25 | 7.25 | 3.72% | 132,613 |
| Nov 5, 2024 | 6.95 | 7.02 | 6.91 | 6.99 | 6.99 | 1.75% | 88,336 |
| Nov 4, 2024 | 6.67 | 6.89 | 6.63 | 6.87 | 6.87 | 2.84% | 170,678 |
| Nov 1, 2024 | 6.71 | 6.89 | 6.67 | 6.68 | 6.68 | 1.06% | 175,515 |
| Oct 31, 2024 | 6.50 | 6.65 | 6.41 | 6.61 | 6.61 | 2.64% | 121,003 |
| Oct 30, 2024 | 6.45 | 6.48 | 6.37 | 6.44 | 6.44 | 0.94% | 132,473 |
| Oct 29, 2024 | 6.51 | 6.51 | 6.35 | 6.38 | 6.38 | -1.39% | 129,807 |
| Oct 28, 2024 | 6.36 | 6.49 | 6.31 | 6.47 | 6.47 | -0.15% | 96,263 |
| Oct 25, 2024 | 6.54 | 6.56 | 6.43 | 6.48 | 6.48 | 0.62% | 88,160 |
| Oct 24, 2024 | 6.36 | 6.47 | 6.36 | 6.44 | 6.44 | 0.78% | 91,854 |
| Oct 23, 2024 | 6.45 | 6.45 | 6.36 | 6.39 | 6.39 | -0.78% | 139,247 |
| Oct 22, 2024 | 6.66 | 6.66 | 6.41 | 6.44 | 6.44 | -2.42% | 111,467 |
| Oct 21, 2024 | 6.55 | 6.68 | 6.49 | 6.60 | 6.60 | 0.61% | 123,155 |
| Oct 18, 2024 | 6.54 | 6.57 | 6.34 | 6.56 | 6.56 | 0.61% | 104,564 |
| Oct 17, 2024 | 6.58 | 6.60 | 6.47 | 6.52 | 6.52 | - | 87,978 |
| Oct 16, 2024 | 6.46 | 6.56 | 6.44 | 6.52 | 6.52 | 1.56% | 92,016 |
| Oct 15, 2024 | 6.40 | 6.46 | 6.36 | 6.42 | 6.42 | -1.53% | 149,763 |
| Oct 14, 2024 | 6.58 | 6.65 | 6.49 | 6.52 | 6.52 | -0.91% | 97,732 |
| Oct 11, 2024 | 6.50 | 6.65 | 6.50 | 6.58 | 6.58 | 0.46% | 151,549 |
| Oct 10, 2024 | 6.60 | 6.70 | 6.55 | 6.55 | 6.55 | -0.61% | 272,396 |
| Oct 9, 2024 | 6.40 | 6.63 | 6.39 | 6.59 | 6.59 | 2.33% | 177,923 |
| Oct 8, 2024 | 6.59 | 6.60 | 6.40 | 6.44 | 6.44 | -2.72% | 162,177 |
| Oct 7, 2024 | 6.77 | 6.82 | 6.55 | 6.62 | 6.62 | -2.36% | 115,640 |
| Oct 4, 2024 | 6.72 | 6.80 | 6.48 | 6.78 | 6.78 | 1.95% | 197,422 |
| Oct 3, 2024 | 6.37 | 6.67 | 6.37 | 6.65 | 6.65 | 4.56% | 284,499 |
| Oct 2, 2024 | 6.10 | 6.41 | 6.10 | 6.36 | 6.36 | 5.47% | 186,417 |
| Oct 1, 2024 | 5.91 | 6.06 | 5.91 | 6.03 | 6.03 | 1.17% | 193,429 |
| Sep 30, 2024 | 5.99 | 6.08 | 5.90 | 5.96 | 5.96 | 0.17% | 259,542 |
| Sep 27, 2024 | 5.94 | 6.01 | 5.89 | 5.95 | 5.95 | 1.36% | 136,080 |
| Sep 26, 2024 | 5.84 | 5.91 | 5.82 | 5.87 | 5.87 | -1.01% | 119,165 |
| Sep 25, 2024 | 5.87 | 5.97 | 5.87 | 5.93 | 5.93 | -0.34% | 160,418 |
| Sep 24, 2024 | 5.92 | 6.00 | 5.89 | 5.95 | 5.95 | 0.85% | 122,948 |
| Sep 23, 2024 | 5.84 | 5.92 | 5.74 | 5.90 | 5.90 | 2.43% | 123,737 |
| Sep 20, 2024 | 5.78 | 5.89 | 5.71 | 5.76 | 5.76 | -0.35% | 186,821 |
| Sep 19, 2024 | 5.61 | 5.80 | 5.56 | 5.78 | 5.78 | 4.33% | 134,053 |
| Sep 18, 2024 | 5.56 | 5.67 | 5.50 | 5.54 | 5.54 | -0.89% | 159,224 |
| Sep 17, 2024 | 5.42 | 5.61 | 5.40 | 5.59 | 5.59 | 3.52% | 127,005 |
| Sep 16, 2024 | 5.30 | 5.43 | 5.30 | 5.40 | 5.40 | 1.12% | 92,956 |
| Sep 13, 2024 | 5.48 | 5.50 | 5.33 | 5.34 | 5.34 | -2.02% | 102,352 |
| Sep 12, 2024 | 5.40 | 5.52 | 5.38 | 5.45 | 5.45 | 0.18% | 148,266 |
| Sep 11, 2024 | 5.50 | 5.51 | 5.29 | 5.44 | 5.44 | 0.18% | 174,997 |
| Sep 10, 2024 | 5.72 | 5.72 | 5.31 | 5.43 | 5.43 | -4.06% | 265,803 |
| Sep 9, 2024 | 5.65 | 5.74 | 5.62 | 5.66 | 5.66 | 1.07% | 102,868 |
| Sep 6, 2024 | 5.81 | 5.84 | 5.55 | 5.60 | 5.60 | -2.95% | 159,270 |
| Sep 5, 2024 | 5.85 | 5.86 | 5.66 | 5.77 | 5.77 | -0.52% | 137,616 |
| Sep 4, 2024 | 5.59 | 5.94 | 5.59 | 5.80 | 5.80 | 2.65% | 135,964 |
| Sep 3, 2024 | 5.78 | 5.80 | 5.54 | 5.65 | 5.65 | -3.42% | 174,304 |
| Aug 30, 2024 | 5.75 | 5.89 | 5.60 | 5.85 | 5.85 | 1.74% | 220,388 |
| Aug 29, 2024 | 5.65 | 5.80 | 5.59 | 5.75 | 5.75 | 2.68% | 124,469 |
| Aug 28, 2024 | 5.63 | 5.68 | 5.55 | 5.60 | 5.60 | -1.23% | 167,728 |
| Aug 27, 2024 | 5.68 | 5.70 | 5.57 | 5.67 | 5.67 | - | 179,854 |
| Aug 26, 2024 | 5.71 | 5.74 | 5.66 | 5.67 | 5.67 | 0.18% | 76,279 |
| Aug 23, 2024 | 5.58 | 5.76 | 5.58 | 5.66 | 5.66 | 1.98% | 67,608 |
| Aug 22, 2024 | 5.53 | 5.64 | 5.53 | 5.55 | 5.55 | 0.18% | 327,938 |
| Aug 21, 2024 | 5.65 | 5.65 | 5.35 | 5.54 | 5.52 | -2.46% | 298,029 |
| Aug 20, 2024 | 5.93 | 5.93 | 5.68 | 5.68 | 5.66 | -4.38% | 156,432 |
| Aug 19, 2024 | 5.85 | 5.97 | 5.85 | 5.94 | 5.92 | 1.54% | 346,521 |
| Aug 16, 2024 | 6.00 | 6.00 | 5.82 | 5.85 | 5.83 | -2.50% | 103,815 |
| Aug 15, 2024 | 6.03 | 6.08 | 5.95 | 6.00 | 5.98 | 1.52% | 148,346 |
| Aug 14, 2024 | 5.91 | 6.06 | 5.91 | 5.91 | 5.89 | -0.84% | 111,824 |
| Aug 13, 2024 | 6.03 | 6.03 | 5.84 | 5.96 | 5.94 | -0.50% | 147,733 |
| Aug 12, 2024 | 5.88 | 6.14 | 5.81 | 5.99 | 5.97 | 1.53% | 294,671 |
| Aug 9, 2024 | 5.68 | 5.93 | 5.63 | 5.90 | 5.88 | 4.80% | 213,459 |
| Aug 8, 2024 | 5.56 | 5.93 | 5.50 | 5.63 | 5.61 | 7.03% | 188,208 |
| Aug 7, 2024 | 5.44 | 5.47 | 5.26 | 5.26 | 5.24 | -0.57% | 79,963 |
| Aug 6, 2024 | 5.12 | 5.36 | 5.03 | 5.29 | 5.27 | 6.44% | 180,413 |
| Aug 5, 2024 | 5.09 | 5.09 | 4.73 | 4.97 | 4.95 | -4.97% | 219,774 |
| Aug 2, 2024 | 5.42 | 5.45 | 5.19 | 5.23 | 5.21 | -5.60% | 264,695 |
| Aug 1, 2024 | 5.57 | 5.60 | 5.41 | 5.54 | 5.52 | -0.89% | 321,870 |
| Jul 31, 2024 | 5.58 | 5.68 | 5.56 | 5.59 | 5.57 | 0.72% | 110,532 |
| Jul 30, 2024 | 5.45 | 5.55 | 5.40 | 5.55 | 5.53 | 1.46% | 111,660 |
| Jul 29, 2024 | 5.61 | 5.61 | 5.45 | 5.47 | 5.45 | -1.44% | 53,180 |
| Jul 26, 2024 | 5.55 | 5.67 | 5.50 | 5.55 | 5.53 | 0.36% | 72,903 |
| Jul 25, 2024 | 5.38 | 5.53 | 5.33 | 5.53 | 5.51 | 2.79% | 104,284 |
| Jul 24, 2024 | 5.54 | 5.58 | 5.38 | 5.38 | 5.36 | -3.41% | 78,020 |
| Jul 23, 2024 | 5.48 | 5.57 | 5.42 | 5.57 | 5.55 | 0.36% | 93,781 |
| Jul 22, 2024 | 5.48 | 5.55 | 5.39 | 5.55 | 5.53 | 1.46% | 71,081 |
| Jul 19, 2024 | 5.50 | 5.60 | 5.45 | 5.47 | 5.45 | -1.62% | 100,416 |
| Jul 18, 2024 | 5.65 | 5.70 | 5.52 | 5.56 | 5.54 | -0.89% | 117,963 |
| Jul 17, 2024 | 5.67 | 5.87 | 5.61 | 5.61 | 5.59 | -0.88% | 284,902 |
| Jul 16, 2024 | 5.68 | 5.71 | 5.61 | 5.66 | 5.64 | 0.18% | 86,840 |
| Jul 15, 2024 | 5.46 | 5.70 | 5.44 | 5.65 | 5.63 | 3.29% | 105,214 |
| Jul 12, 2024 | 5.46 | 5.53 | 5.42 | 5.47 | 5.45 | 1.48% | 49,514 |
| Jul 11, 2024 | 5.28 | 5.42 | 5.28 | 5.39 | 5.37 | 1.70% | 152,576 |
| Jul 10, 2024 | 5.23 | 5.31 | 5.21 | 5.30 | 5.28 | 0.19% | 109,020 |
| Jul 9, 2024 | 5.36 | 5.38 | 5.24 | 5.29 | 5.27 | -2.22% | 141,963 |
| Jul 8, 2024 | 5.42 | 5.50 | 5.38 | 5.41 | 5.39 | - | 93,997 |
| Jul 5, 2024 | 5.50 | 5.55 | 5.34 | 5.41 | 5.39 | -2.35% | 87,577 |