Enerflex Ltd. (EFXT)
NYSE: EFXT · Real-Time Price · USD
9.87
+0.15 (1.54%)
Aug 22, 2025, 4:00 PM - Market closed
Enerflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 8.22 | 8.23 | 8.05 | 8.19 | 8.17 | -0.36% | 181,213 |
| Jul 23, 2025 | 8.03 | 8.24 | 8.03 | 8.22 | 8.20 | 2.88% | 397,507 |
| Jul 22, 2025 | 8.06 | 8.06 | 7.92 | 7.99 | 7.97 | -0.25% | 179,219 |
| Jul 21, 2025 | 8.01 | 8.16 | 7.99 | 8.01 | 7.99 | 0.38% | 140,114 |
| Jul 18, 2025 | 8.05 | 8.05 | 7.91 | 7.98 | 7.96 | 0.13% | 172,310 |
| Jul 17, 2025 | 7.84 | 8.07 | 7.82 | 7.97 | 7.95 | 1.01% | 306,438 |
| Jul 16, 2025 | 7.99 | 8.01 | 7.76 | 7.89 | 7.87 | -1.25% | 220,962 |
| Jul 15, 2025 | 8.00 | 8.05 | 7.90 | 7.99 | 7.97 | -0.75% | 250,721 |
| Jul 14, 2025 | 7.78 | 8.11 | 7.71 | 8.05 | 8.03 | 3.47% | 502,533 |
| Jul 11, 2025 | 7.84 | 7.84 | 7.78 | 7.78 | 7.76 | -1.14% | 110,623 |
| Jul 10, 2025 | 7.79 | 7.87 | 7.68 | 7.87 | 7.85 | 0.38% | 171,517 |
| Jul 9, 2025 | 7.89 | 8.03 | 7.83 | 7.84 | 7.82 | -0.76% | 234,020 |
| Jul 8, 2025 | 7.85 | 7.98 | 7.83 | 7.90 | 7.88 | 0.89% | 206,585 |
| Jul 7, 2025 | 8.10 | 8.15 | 7.83 | 7.83 | 7.81 | -3.45% | 240,202 |
| Jul 3, 2025 | 8.01 | 8.15 | 8.01 | 8.11 | 8.09 | 0.87% | 132,318 |
| Jul 2, 2025 | 7.94 | 8.04 | 7.90 | 8.04 | 8.02 | 1.64% | 305,510 |
| Jul 1, 2025 | 7.94 | 7.95 | 7.67 | 7.91 | 7.89 | 0.25% | 311,164 |
| Jun 30, 2025 | 7.81 | 7.93 | 7.79 | 7.89 | 7.87 | 1.02% | 228,727 |
| Jun 27, 2025 | 8.00 | 8.00 | 7.79 | 7.81 | 7.79 | -1.88% | 374,230 |
| Jun 26, 2025 | 7.76 | 7.97 | 7.76 | 7.96 | 7.94 | 2.45% | 362,677 |
| Jun 25, 2025 | 7.69 | 7.78 | 7.61 | 7.77 | 7.75 | 0.91% | 295,957 |
| Jun 24, 2025 | 7.60 | 7.85 | 7.54 | 7.70 | 7.68 | -0.90% | 316,687 |
| Jun 23, 2025 | 8.04 | 8.07 | 7.74 | 7.77 | 7.75 | -2.51% | 302,299 |
| Jun 20, 2025 | 8.00 | 8.10 | 7.84 | 7.97 | 7.95 | 1.79% | 334,549 |
| Jun 18, 2025 | 7.90 | 7.94 | 7.79 | 7.83 | 7.81 | -1.01% | 177,664 |
| Jun 17, 2025 | 7.89 | 8.10 | 7.89 | 7.91 | 7.89 | 0.51% | 184,669 |
| Jun 16, 2025 | 7.94 | 7.98 | 7.83 | 7.87 | 7.85 | -0.88% | 234,023 |
| Jun 13, 2025 | 7.88 | 7.94 | 7.75 | 7.94 | 7.92 | 1.40% | 403,439 |
| Jun 12, 2025 | 7.72 | 7.83 | 7.66 | 7.83 | 7.81 | 0.26% | 242,970 |