Enerflex Ltd. (EFXT)
NYSE: EFXT · Real-Time Price · USD
11.27
+0.29 (2.64%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Enerflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.08 | 11.43 | 11.08 | 11.27 | 11.27 | 2.64% | 521,961 |
| Oct 2, 2025 | 11.08 | 11.14 | 10.92 | 10.98 | 10.98 | -0.27% | 294,231 |
| Oct 1, 2025 | 10.70 | 11.07 | 10.70 | 11.01 | 11.01 | 2.13% | 281,511 |
| Sep 30, 2025 | 10.88 | 10.88 | 10.68 | 10.78 | 10.78 | -0.83% | 251,713 |
| Sep 29, 2025 | 10.99 | 11.04 | 10.85 | 10.87 | 10.87 | -1.09% | 220,011 |
| Sep 26, 2025 | 11.17 | 11.18 | 10.93 | 10.99 | 10.99 | -1.17% | 178,329 |
| Sep 25, 2025 | 10.89 | 11.18 | 10.86 | 11.12 | 11.12 | 2.11% | 366,237 |
| Sep 24, 2025 | 11.25 | 11.25 | 10.86 | 10.89 | 10.89 | -1.45% | 434,505 |
| Sep 23, 2025 | 11.00 | 11.27 | 10.92 | 11.05 | 11.05 | 1.10% | 408,469 |
| Sep 22, 2025 | 10.73 | 11.00 | 10.72 | 10.93 | 10.93 | 1.86% | 517,512 |
| Sep 19, 2025 | 10.79 | 10.81 | 10.46 | 10.73 | 10.73 | -0.19% | 354,628 |
| Sep 18, 2025 | 10.74 | 10.96 | 10.60 | 10.75 | 10.75 | 0.19% | 302,264 |
| Sep 17, 2025 | 10.80 | 10.84 | 10.61 | 10.73 | 10.73 | -0.37% | 410,681 |
| Sep 16, 2025 | 10.75 | 10.85 | 10.69 | 10.77 | 10.77 | 0.19% | 337,130 |
| Sep 15, 2025 | 10.58 | 10.78 | 10.53 | 10.75 | 10.75 | 1.61% | 528,830 |
| Sep 12, 2025 | 10.51 | 10.67 | 10.48 | 10.58 | 10.58 | 0.86% | 240,182 |
| Sep 11, 2025 | 10.34 | 10.50 | 10.24 | 10.49 | 10.49 | 1.84% | 387,787 |
| Sep 10, 2025 | 10.25 | 10.35 | 10.19 | 10.30 | 10.30 | 1.58% | 303,003 |
| Sep 9, 2025 | 10.08 | 10.24 | 10.04 | 10.14 | 10.14 | 0.80% | 451,701 |
| Sep 8, 2025 | 10.01 | 10.07 | 9.85 | 10.06 | 10.06 | 0.50% | 531,556 |
| Sep 5, 2025 | 10.21 | 10.23 | 9.81 | 10.01 | 10.01 | -2.72% | 281,714 |
| Sep 4, 2025 | 10.11 | 10.33 | 10.07 | 10.29 | 10.29 | 0.78% | 294,054 |
| Sep 3, 2025 | 10.24 | 10.40 | 10.10 | 10.21 | 10.21 | -0.29% | 301,537 |
| Sep 2, 2025 | 9.97 | 10.24 | 9.95 | 10.24 | 10.24 | 1.49% | 383,518 |
| Aug 29, 2025 | 10.09 | 10.11 | 9.97 | 10.09 | 10.09 | 0.20% | 361,679 |
| Aug 28, 2025 | 9.88 | 10.14 | 9.78 | 10.07 | 10.07 | 3.07% | 773,132 |
| Aug 27, 2025 | 9.83 | 9.92 | 9.76 | 9.77 | 9.77 | -0.31% | 221,429 |
| Aug 26, 2025 | 9.75 | 9.80 | 9.64 | 9.80 | 9.80 | 0.31% | 293,054 |
| Aug 25, 2025 | 9.81 | 9.94 | 9.74 | 9.77 | 9.77 | -1.01% | 379,142 |
| Aug 22, 2025 | 9.71 | 9.87 | 9.67 | 9.87 | 9.87 | 1.54% | 561,873 |
| Aug 21, 2025 | 9.50 | 9.72 | 9.48 | 9.72 | 9.72 | 2.32% | 420,357 |
| Aug 20, 2025 | 9.40 | 9.52 | 9.35 | 9.50 | 9.50 | 1.28% | 495,346 |
| Aug 19, 2025 | 9.69 | 9.71 | 9.37 | 9.38 | 9.38 | -3.40% | 660,039 |
| Aug 18, 2025 | 9.61 | 9.71 | 9.52 | 9.71 | 9.71 | 1.25% | 1,567,630 |
| Aug 15, 2025 | 9.61 | 9.67 | 9.46 | 9.59 | 9.56 | -0.10% | 696,564 |
| Aug 14, 2025 | 9.60 | 9.66 | 9.41 | 9.60 | 9.57 | -0.83% | 843,950 |
| Aug 13, 2025 | 9.61 | 9.74 | 9.45 | 9.68 | 9.65 | 1.04% | 1,059,757 |
| Aug 12, 2025 | 9.17 | 9.58 | 9.11 | 9.58 | 9.55 | 4.47% | 860,057 |
| Aug 11, 2025 | 9.15 | 9.24 | 9.04 | 9.17 | 9.14 | 0.66% | 634,764 |
| Aug 8, 2025 | 8.95 | 9.13 | 8.82 | 9.11 | 9.09 | 2.47% | 755,768 |
| Aug 7, 2025 | 8.68 | 9.29 | 8.68 | 8.89 | 8.87 | 10.16% | 976,928 |
| Aug 6, 2025 | 8.24 | 8.33 | 8.04 | 8.07 | 8.05 | -0.98% | 508,797 |
| Aug 5, 2025 | 7.82 | 8.16 | 7.82 | 8.15 | 8.13 | 4.76% | 589,872 |
| Aug 4, 2025 | 7.77 | 7.79 | 7.61 | 7.78 | 7.76 | -0.13% | 158,467 |
| Aug 1, 2025 | 7.90 | 7.90 | 7.59 | 7.79 | 7.77 | -2.38% | 328,326 |
| Jul 31, 2025 | 8.26 | 8.33 | 7.96 | 7.98 | 7.96 | -3.39% | 137,129 |
| Jul 30, 2025 | 8.38 | 8.39 | 8.21 | 8.26 | 8.24 | -1.55% | 214,263 |
| Jul 29, 2025 | 8.22 | 8.43 | 8.13 | 8.39 | 8.37 | 3.07% | 284,169 |
| Jul 28, 2025 | 8.10 | 8.20 | 8.00 | 8.14 | 8.12 | 1.50% | 611,863 |
| Jul 25, 2025 | 8.20 | 8.21 | 7.99 | 8.02 | 8.00 | -2.08% | 168,082 |