Enerflex Ltd. (EFXT)
NYSE: EFXT · Real-Time Price · USD
7.89
+0.16 (2.01%)
Apr 1, 2025, 3:41 PM EDT - Market open
Enerflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 7.69 | 7.73 | 7.60 | 7.70 | - | -0.39% | 30,437 |
| Mar 31, 2025 | 7.64 | 7.82 | 7.22 | 7.73 | 7.73 | 0.78% | 321,095 |
| Mar 28, 2025 | 7.67 | 7.70 | 7.56 | 7.67 | 7.67 | 0.39% | 177,905 |
| Mar 27, 2025 | 7.79 | 7.79 | 7.56 | 7.64 | 7.64 | -1.93% | 169,001 |
| Mar 26, 2025 | 8.05 | 8.13 | 7.75 | 7.79 | 7.79 | -2.50% | 224,368 |
| Mar 25, 2025 | 7.88 | 8.04 | 7.88 | 7.99 | 7.99 | 1.65% | 308,027 |
| Mar 24, 2025 | 7.66 | 7.89 | 7.56 | 7.86 | 7.86 | 3.97% | 322,598 |
| Mar 21, 2025 | 7.60 | 7.62 | 7.49 | 7.56 | 7.56 | -1.05% | 273,764 |
| Mar 20, 2025 | 7.40 | 7.67 | 7.34 | 7.64 | 7.64 | 1.46% | 467,981 |
| Mar 19, 2025 | 7.42 | 7.58 | 7.34 | 7.53 | 7.53 | 1.48% | 245,436 |
| Mar 18, 2025 | 7.50 | 7.52 | 7.40 | 7.42 | 7.42 | -0.80% | 518,986 |
| Mar 17, 2025 | 7.45 | 7.62 | 7.43 | 7.48 | 7.48 | 0.27% | 594,951 |
| Mar 14, 2025 | 7.29 | 7.52 | 7.29 | 7.46 | 7.46 | 4.04% | 241,208 |
| Mar 13, 2025 | 7.32 | 7.36 | 7.14 | 7.17 | 7.17 | -2.32% | 504,662 |
| Mar 12, 2025 | 7.30 | 7.38 | 7.14 | 7.34 | 7.34 | 1.80% | 222,971 |
| Mar 11, 2025 | 6.92 | 7.29 | 6.92 | 7.21 | 7.21 | 4.34% | 316,064 |
| Mar 10, 2025 | 7.09 | 7.18 | 6.82 | 6.91 | 6.91 | -3.89% | 321,198 |
| Mar 7, 2025 | 7.16 | 7.33 | 7.12 | 7.19 | 7.16 | 0.28% | 533,131 |
| Mar 6, 2025 | 7.28 | 7.47 | 7.12 | 7.17 | 7.14 | -2.58% | 804,075 |
| Mar 5, 2025 | 7.23 | 7.40 | 7.09 | 7.36 | 7.33 | 1.38% | 849,664 |
| Mar 4, 2025 | 7.50 | 7.56 | 7.09 | 7.26 | 7.23 | -3.97% | 1,249,269 |
| Mar 3, 2025 | 7.91 | 8.02 | 7.48 | 7.56 | 7.53 | -5.14% | 732,357 |
| Feb 28, 2025 | 7.83 | 8.00 | 7.74 | 7.97 | 7.94 | 1.40% | 358,307 |
| Feb 27, 2025 | 8.58 | 8.58 | 7.83 | 7.86 | 7.83 | -3.32% | 650,572 |
| Feb 26, 2025 | 8.40 | 8.41 | 8.07 | 8.13 | 8.10 | -3.21% | 550,303 |
| Feb 25, 2025 | 8.87 | 8.87 | 8.35 | 8.40 | 8.37 | -4.65% | 283,737 |
| Feb 24, 2025 | 8.92 | 9.01 | 8.74 | 8.81 | 8.78 | -1.78% | 237,097 |
| Feb 21, 2025 | 9.20 | 9.20 | 8.90 | 8.97 | 8.94 | -2.29% | 163,064 |
| Feb 20, 2025 | 9.16 | 9.26 | 9.04 | 9.18 | 9.15 | 1.10% | 164,549 |
| Feb 19, 2025 | 9.21 | 9.28 | 9.06 | 9.08 | 9.05 | -1.84% | 247,569 |
| Feb 18, 2025 | 9.17 | 9.33 | 9.09 | 9.25 | 9.22 | 0.98% | 284,259 |
| Feb 14, 2025 | 9.18 | 9.27 | 9.06 | 9.16 | 9.13 | 0.33% | 327,479 |
| Feb 13, 2025 | 9.43 | 9.43 | 9.09 | 9.13 | 9.10 | -2.56% | 431,134 |
| Feb 12, 2025 | 9.28 | 9.54 | 9.26 | 9.37 | 9.34 | -0.32% | 224,778 |
| Feb 11, 2025 | 9.68 | 9.68 | 9.39 | 9.40 | 9.37 | -2.19% | 646,069 |
| Feb 10, 2025 | 9.49 | 9.65 | 9.43 | 9.61 | 9.57 | 1.91% | 554,280 |
| Feb 7, 2025 | 9.32 | 9.49 | 9.29 | 9.43 | 9.40 | 0.86% | 788,035 |
| Feb 6, 2025 | 9.61 | 9.65 | 9.32 | 9.35 | 9.32 | -2.40% | 198,633 |
| Feb 5, 2025 | 9.60 | 9.65 | 9.48 | 9.58 | 9.54 | - | 115,192 |
| Feb 4, 2025 | 9.41 | 9.65 | 9.41 | 9.58 | 9.54 | 1.59% | 244,128 |
| Feb 3, 2025 | 9.25 | 9.59 | 8.88 | 9.43 | 9.40 | -0.74% | 204,270 |
| Jan 31, 2025 | 9.65 | 9.74 | 9.44 | 9.50 | 9.46 | -2.16% | 252,946 |
| Jan 30, 2025 | 9.77 | 9.77 | 9.60 | 9.71 | 9.67 | 0.10% | 482,543 |
| Jan 29, 2025 | 9.70 | 9.85 | 9.64 | 9.70 | 9.66 | -0.10% | 413,150 |
| Jan 28, 2025 | 9.69 | 9.77 | 9.48 | 9.71 | 9.67 | 0.94% | 681,559 |
| Jan 27, 2025 | 10.39 | 10.39 | 9.61 | 9.62 | 9.58 | -7.85% | 434,027 |
| Jan 24, 2025 | 10.29 | 10.53 | 10.26 | 10.44 | 10.40 | 1.95% | 191,115 |
| Jan 23, 2025 | 10.42 | 10.48 | 10.24 | 10.24 | 10.20 | -1.44% | 236,872 |
| Jan 22, 2025 | 10.47 | 10.50 | 10.21 | 10.39 | 10.35 | -0.76% | 404,743 |
| Jan 21, 2025 | 10.38 | 10.61 | 10.27 | 10.47 | 10.43 | 0.29% | 407,014 |