Enerflex Ltd. (EFXT)
NYSE: EFXT · Real-Time Price · USD
6.65
+0.24 (3.74%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Enerflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20256.486.756.486.636.633.43%228,689
Apr 23, 20256.576.576.366.416.41-0.93%190,583
Apr 22, 20256.546.596.446.476.470.62%196,604
Apr 21, 20256.686.686.396.436.43-4.46%217,302
Apr 17, 20256.766.836.726.736.730.30%306,778
Apr 16, 20256.766.836.606.716.71-1.03%452,656
Apr 15, 20256.566.876.546.786.783.67%710,070
Apr 14, 20256.716.746.486.546.54-516,818
Apr 11, 20256.506.556.296.546.541.87%215,563
Apr 10, 20256.896.896.336.426.42-9.32%395,114
Apr 9, 20256.347.176.257.087.0810.45%557,229
Apr 8, 20256.966.966.266.416.41-3.75%386,747
Apr 7, 20256.406.806.186.666.662.15%339,571
Apr 4, 20257.227.226.486.526.52-13.41%536,618
Apr 3, 20257.828.017.517.537.53-7.72%463,991
Apr 2, 20257.848.197.828.168.163.42%312,519
Apr 1, 20257.697.907.607.897.892.07%255,245
Mar 31, 20257.647.827.227.737.730.78%321,095
Mar 28, 20257.677.707.567.677.670.39%177,905
Mar 27, 20257.797.797.567.647.64-1.93%169,001
Mar 26, 20258.058.137.757.797.79-2.50%224,368
Mar 25, 20257.888.047.887.997.991.65%308,027
Mar 24, 20257.667.897.567.867.863.97%322,598
Mar 21, 20257.607.627.497.567.56-1.05%273,764
Mar 20, 20257.407.677.347.647.641.46%467,981
Mar 19, 20257.427.587.347.537.531.48%245,436
Mar 18, 20257.507.527.407.427.42-0.80%518,986
Mar 17, 20257.457.627.437.487.480.27%594,951
Mar 14, 20257.297.527.297.467.464.04%241,208
Mar 13, 20257.327.367.147.177.17-2.32%504,662
Mar 12, 20257.307.387.147.347.341.80%222,971
Mar 11, 20256.927.296.927.217.214.34%316,064
Mar 10, 20257.097.186.826.916.91-3.89%321,198
Mar 7, 20257.167.337.127.197.160.28%533,131
Mar 6, 20257.287.477.127.177.14-2.58%804,075
Mar 5, 20257.237.407.097.367.331.38%849,664
Mar 4, 20257.507.567.097.267.23-3.97%1,249,269
Mar 3, 20257.918.027.487.567.53-5.14%732,357
Feb 28, 20257.838.007.747.977.941.40%358,307
Feb 27, 20258.588.587.837.867.83-3.32%650,572
Feb 26, 20258.408.418.078.138.10-3.21%550,303
Feb 25, 20258.878.878.358.408.37-4.65%283,737
Feb 24, 20258.929.018.748.818.78-1.78%237,097
Feb 21, 20259.209.208.908.978.94-2.29%163,064
Feb 20, 20259.169.269.049.189.151.10%164,549
Feb 19, 20259.219.289.069.089.05-1.84%247,569
Feb 18, 20259.179.339.099.259.220.98%284,259
Feb 14, 20259.189.279.069.169.130.33%327,479
Feb 13, 20259.439.439.099.139.10-2.56%431,134
Feb 12, 20259.289.549.269.379.34-0.32%224,778