Enerflex Ltd. (EFXT)
NYSE: EFXT · Real-Time Price · USD
7.79
-0.19 (-2.38%)
Aug 1, 2025, 4:00 PM - Market closed

Enerflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20257.907.907.597.797.79-2.38%328,326
Jul 31, 20258.268.337.967.987.98-3.39%137,129
Jul 30, 20258.388.398.218.268.26-1.55%214,263
Jul 29, 20258.228.438.138.398.393.07%284,169
Jul 28, 20258.108.208.008.148.141.50%611,863
Jul 25, 20258.208.217.998.028.02-2.08%168,082
Jul 24, 20258.228.238.058.198.19-0.36%181,213
Jul 23, 20258.038.248.038.228.222.88%397,507
Jul 22, 20258.068.067.927.997.99-0.25%179,219
Jul 21, 20258.018.167.998.018.010.38%140,114
Jul 18, 20258.058.057.917.987.980.13%172,310
Jul 17, 20257.848.077.827.977.971.01%306,438
Jul 16, 20257.998.017.767.897.89-1.25%220,962
Jul 15, 20258.008.057.907.997.99-0.75%250,721
Jul 14, 20257.788.117.718.058.053.47%502,533
Jul 11, 20257.847.847.787.787.78-1.14%110,623
Jul 10, 20257.797.877.687.877.870.38%171,517
Jul 9, 20257.898.037.837.847.84-0.76%234,020
Jul 8, 20257.857.987.837.907.900.89%206,585
Jul 7, 20258.108.157.837.837.83-3.45%240,202
Jul 3, 20258.018.158.018.118.110.87%132,318
Jul 2, 20257.948.047.908.048.041.64%305,510
Jul 1, 20257.947.957.677.917.910.25%311,164
Jun 30, 20257.817.937.797.897.891.02%228,727
Jun 27, 20258.008.007.797.817.81-1.88%374,230
Jun 26, 20257.767.977.767.967.962.45%362,677
Jun 25, 20257.697.787.617.777.770.91%295,957
Jun 24, 20257.607.857.547.707.70-0.90%316,687
Jun 23, 20258.048.077.747.777.77-2.51%302,299
Jun 20, 20258.008.107.847.977.971.79%334,549
Jun 18, 20257.907.947.797.837.83-1.01%177,664
Jun 17, 20257.898.107.897.917.910.51%184,669
Jun 16, 20257.947.987.837.877.87-0.88%234,023
Jun 13, 20257.887.947.757.947.941.40%403,439
Jun 12, 20257.727.837.667.837.830.26%242,970
Jun 11, 20257.787.827.717.817.811.17%199,897
Jun 10, 20257.777.777.637.727.720.13%360,167
Jun 9, 20257.617.797.597.717.711.72%601,880
Jun 6, 20257.457.637.457.587.582.57%313,270
Jun 5, 20257.527.527.297.397.39-0.54%205,961
Jun 4, 20257.517.567.367.437.43-0.80%296,515
Jun 3, 20257.177.537.167.497.494.32%318,094
Jun 2, 20257.147.256.997.187.182.13%261,501
May 30, 20257.147.146.957.037.03-2.09%148,780
May 29, 20257.257.277.167.187.18-0.55%160,718
May 28, 20257.257.377.167.227.220.28%230,712
May 27, 20257.257.407.037.207.202.13%319,418
May 23, 20256.767.066.767.057.052.92%199,443
May 22, 20256.876.916.746.856.85-0.44%403,684
May 21, 20257.027.116.876.886.88-2.69%1,378,762