Enerflex Ltd. (EFXT)
NYSE: EFXT · Real-Time Price · USD
9.50
-0.21 (-2.16%)
Jan 31, 2025, 4:00 PM EST - Market closed
Enerflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 9.65 | 9.74 | 9.44 | 9.50 | 9.50 | -2.16% | 247,186 |
| Jan 30, 2025 | 9.77 | 9.77 | 9.60 | 9.71 | 9.71 | 0.10% | 482,543 |
| Jan 29, 2025 | 9.70 | 9.85 | 9.64 | 9.70 | 9.70 | -0.10% | 413,150 |
| Jan 28, 2025 | 9.69 | 9.77 | 9.48 | 9.71 | 9.71 | 0.94% | 681,559 |
| Jan 27, 2025 | 10.39 | 10.39 | 9.61 | 9.62 | 9.62 | -7.85% | 434,027 |
| Jan 24, 2025 | 10.29 | 10.53 | 10.26 | 10.44 | 10.44 | 1.95% | 191,115 |
| Jan 23, 2025 | 10.42 | 10.48 | 10.24 | 10.24 | 10.24 | -1.44% | 236,872 |
| Jan 22, 2025 | 10.47 | 10.50 | 10.21 | 10.39 | 10.39 | -0.76% | 404,743 |
| Jan 21, 2025 | 10.38 | 10.61 | 10.27 | 10.47 | 10.47 | 0.29% | 407,014 |
| Jan 17, 2025 | 10.35 | 10.50 | 10.25 | 10.44 | 10.44 | 1.66% | 292,426 |
| Jan 16, 2025 | 10.02 | 10.29 | 9.98 | 10.27 | 10.27 | 2.09% | 1,144,930 |
| Jan 15, 2025 | 10.43 | 10.43 | 10.02 | 10.06 | 10.06 | -2.14% | 553,150 |
| Jan 14, 2025 | 9.92 | 10.34 | 9.92 | 10.28 | 10.28 | 3.63% | 333,141 |
| Jan 13, 2025 | 9.70 | 10.14 | 9.67 | 9.92 | 9.92 | 1.22% | 385,714 |
| Jan 10, 2025 | 10.28 | 10.35 | 9.77 | 9.80 | 9.80 | -4.85% | 393,132 |
| Jan 8, 2025 | 10.10 | 10.30 | 10.08 | 10.30 | 10.30 | 1.08% | 375,664 |
| Jan 7, 2025 | 10.33 | 10.35 | 10.08 | 10.19 | 10.19 | -0.97% | 429,780 |
| Jan 6, 2025 | 10.36 | 10.52 | 10.17 | 10.29 | 10.29 | 0.10% | 566,856 |
| Jan 3, 2025 | 10.25 | 10.31 | 10.11 | 10.28 | 10.28 | 0.98% | 460,846 |
| Jan 2, 2025 | 9.99 | 10.21 | 9.97 | 10.18 | 10.18 | 2.31% | 551,992 |
| Dec 31, 2024 | 10.04 | 10.14 | 9.89 | 9.95 | 9.95 | -0.60% | 770,437 |
| Dec 30, 2024 | 9.86 | 10.17 | 9.72 | 10.01 | 10.01 | 3.09% | 549,798 |
| Dec 27, 2024 | 9.74 | 9.82 | 9.64 | 9.71 | 9.71 | -1.02% | 977,828 |
| Dec 26, 2024 | 9.85 | 9.88 | 9.66 | 9.81 | 9.81 | -0.20% | 512,847 |
| Dec 24, 2024 | 9.74 | 9.85 | 9.60 | 9.83 | 9.83 | 1.87% | 294,605 |
| Dec 23, 2024 | 9.27 | 9.68 | 9.27 | 9.65 | 9.65 | 2.99% | 346,278 |
| Dec 20, 2024 | 9.33 | 9.53 | 9.25 | 9.37 | 9.37 | -0.43% | 332,111 |
| Dec 19, 2024 | 9.61 | 9.76 | 9.39 | 9.41 | 9.41 | -0.32% | 402,819 |
| Dec 18, 2024 | 9.62 | 9.87 | 9.39 | 9.44 | 9.44 | -2.18% | 544,044 |
| Dec 17, 2024 | 9.71 | 9.71 | 9.45 | 9.65 | 9.65 | -0.62% | 327,086 |
| Dec 16, 2024 | 9.43 | 9.74 | 9.41 | 9.71 | 9.71 | 2.43% | 425,379 |
| Dec 13, 2024 | 9.49 | 9.60 | 9.41 | 9.48 | 9.48 | -0.11% | 211,034 |
| Dec 12, 2024 | 9.57 | 9.62 | 9.44 | 9.49 | 9.49 | -1.56% | 180,450 |
| Dec 11, 2024 | 9.65 | 9.76 | 9.55 | 9.64 | 9.64 | 0.42% | 251,811 |
| Dec 10, 2024 | 9.55 | 9.68 | 9.45 | 9.60 | 9.60 | 1.16% | 310,518 |
| Dec 9, 2024 | 9.20 | 9.82 | 9.20 | 9.49 | 9.49 | 3.26% | 618,595 |
| Dec 6, 2024 | 9.45 | 9.56 | 9.15 | 9.19 | 9.19 | -3.47% | 362,899 |
| Dec 5, 2024 | 9.30 | 9.55 | 9.24 | 9.52 | 9.52 | 3.14% | 225,660 |
| Dec 4, 2024 | 9.26 | 9.48 | 9.16 | 9.23 | 9.23 | 0.11% | 296,430 |
| Dec 3, 2024 | 9.17 | 9.30 | 9.08 | 9.22 | 9.22 | 0.88% | 260,601 |
| Dec 2, 2024 | 9.23 | 9.29 | 8.92 | 9.14 | 9.14 | -0.11% | 274,800 |
| Nov 29, 2024 | 9.34 | 9.34 | 9.14 | 9.15 | 9.15 | -1.08% | 117,824 |
| Nov 27, 2024 | 9.25 | 9.41 | 9.20 | 9.25 | 9.25 | 0.43% | 236,307 |
| Nov 26, 2024 | 9.30 | 9.34 | 9.06 | 9.21 | 9.21 | -1.81% | 1,437,663 |
| Nov 25, 2024 | 9.50 | 9.54 | 9.29 | 9.38 | 9.35 | -0.21% | 489,907 |
| Nov 22, 2024 | 9.18 | 9.52 | 9.11 | 9.40 | 9.37 | 1.73% | 457,771 |
| Nov 21, 2024 | 9.17 | 9.24 | 9.04 | 9.24 | 9.21 | 2.21% | 381,079 |
| Nov 20, 2024 | 8.77 | 9.04 | 8.77 | 9.04 | 9.01 | 2.96% | 358,157 |
| Nov 19, 2024 | 8.80 | 8.96 | 8.67 | 8.78 | 8.76 | -0.68% | 1,268,281 |
| Nov 18, 2024 | 8.49 | 8.93 | 8.26 | 8.84 | 8.82 | 6.00% | 592,355 |
| Nov 15, 2024 | 8.11 | 8.48 | 7.98 | 8.34 | 8.32 | 4.38% | 445,070 |
| Nov 14, 2024 | 7.92 | 8.07 | 7.45 | 7.99 | 7.97 | 5.41% | 520,323 |
| Nov 13, 2024 | 7.51 | 7.69 | 7.41 | 7.58 | 7.56 | 1.34% | 220,005 |
| Nov 12, 2024 | 7.30 | 7.52 | 7.29 | 7.48 | 7.46 | 3.31% | 213,839 |
| Nov 11, 2024 | 7.29 | 7.31 | 7.21 | 7.24 | 7.22 | -0.14% | 171,300 |
| Nov 8, 2024 | 7.35 | 7.39 | 7.13 | 7.25 | 7.23 | -0.82% | 120,284 |
| Nov 7, 2024 | 7.30 | 7.43 | 7.21 | 7.31 | 7.29 | 0.83% | 198,414 |
| Nov 6, 2024 | 7.05 | 7.29 | 6.95 | 7.25 | 7.23 | 3.72% | 132,613 |
| Nov 5, 2024 | 6.95 | 7.02 | 6.91 | 6.99 | 6.97 | 1.75% | 88,336 |
| Nov 4, 2024 | 6.67 | 6.89 | 6.63 | 6.87 | 6.85 | 2.84% | 170,678 |
| Nov 1, 2024 | 6.71 | 6.89 | 6.67 | 6.68 | 6.66 | 1.06% | 175,515 |
| Oct 31, 2024 | 6.50 | 6.65 | 6.41 | 6.61 | 6.59 | 2.64% | 121,003 |
| Oct 30, 2024 | 6.45 | 6.48 | 6.37 | 6.44 | 6.42 | 0.94% | 132,473 |
| Oct 29, 2024 | 6.51 | 6.51 | 6.35 | 6.38 | 6.36 | -1.39% | 129,807 |
| Oct 28, 2024 | 6.36 | 6.49 | 6.31 | 6.47 | 6.45 | -0.15% | 96,263 |
| Oct 25, 2024 | 6.54 | 6.56 | 6.43 | 6.48 | 6.46 | 0.62% | 88,160 |
| Oct 24, 2024 | 6.36 | 6.47 | 6.36 | 6.44 | 6.42 | 0.78% | 91,854 |
| Oct 23, 2024 | 6.45 | 6.45 | 6.36 | 6.39 | 6.37 | -0.78% | 139,247 |
| Oct 22, 2024 | 6.66 | 6.66 | 6.41 | 6.44 | 6.42 | -2.42% | 111,467 |
| Oct 21, 2024 | 6.55 | 6.68 | 6.49 | 6.60 | 6.58 | 0.61% | 123,155 |
| Oct 18, 2024 | 6.54 | 6.57 | 6.34 | 6.56 | 6.54 | 0.61% | 104,564 |
| Oct 17, 2024 | 6.58 | 6.60 | 6.47 | 6.52 | 6.50 | - | 87,978 |
| Oct 16, 2024 | 6.46 | 6.56 | 6.44 | 6.52 | 6.50 | 1.56% | 92,016 |
| Oct 15, 2024 | 6.40 | 6.46 | 6.36 | 6.42 | 6.40 | -1.53% | 149,763 |
| Oct 14, 2024 | 6.58 | 6.65 | 6.49 | 6.52 | 6.50 | -0.91% | 97,732 |
| Oct 11, 2024 | 6.50 | 6.65 | 6.50 | 6.58 | 6.56 | 0.46% | 151,549 |
| Oct 10, 2024 | 6.60 | 6.70 | 6.55 | 6.55 | 6.53 | -0.61% | 272,396 |
| Oct 9, 2024 | 6.40 | 6.63 | 6.39 | 6.59 | 6.57 | 2.33% | 177,923 |
| Oct 8, 2024 | 6.59 | 6.60 | 6.40 | 6.44 | 6.42 | -2.72% | 162,177 |
| Oct 7, 2024 | 6.77 | 6.82 | 6.55 | 6.62 | 6.60 | -2.36% | 115,640 |
| Oct 4, 2024 | 6.72 | 6.80 | 6.48 | 6.78 | 6.76 | 1.95% | 197,422 |
| Oct 3, 2024 | 6.37 | 6.67 | 6.37 | 6.65 | 6.63 | 4.56% | 284,499 |
| Oct 2, 2024 | 6.10 | 6.41 | 6.10 | 6.36 | 6.34 | 5.47% | 186,417 |
| Oct 1, 2024 | 5.91 | 6.06 | 5.91 | 6.03 | 6.01 | 1.17% | 193,429 |
| Sep 30, 2024 | 5.99 | 6.08 | 5.90 | 5.96 | 5.94 | 0.17% | 259,542 |
| Sep 27, 2024 | 5.94 | 6.01 | 5.89 | 5.95 | 5.93 | 1.36% | 136,080 |
| Sep 26, 2024 | 5.84 | 5.91 | 5.82 | 5.87 | 5.85 | -1.01% | 119,165 |
| Sep 25, 2024 | 5.87 | 5.97 | 5.87 | 5.93 | 5.91 | -0.34% | 160,418 |
| Sep 24, 2024 | 5.92 | 6.00 | 5.89 | 5.95 | 5.93 | 0.85% | 122,948 |
| Sep 23, 2024 | 5.84 | 5.92 | 5.74 | 5.90 | 5.88 | 2.43% | 123,737 |
| Sep 20, 2024 | 5.78 | 5.89 | 5.71 | 5.76 | 5.74 | -0.35% | 186,821 |
| Sep 19, 2024 | 5.61 | 5.80 | 5.56 | 5.78 | 5.76 | 4.33% | 134,053 |
| Sep 18, 2024 | 5.56 | 5.67 | 5.50 | 5.54 | 5.52 | -0.89% | 159,224 |
| Sep 17, 2024 | 5.42 | 5.61 | 5.40 | 5.59 | 5.57 | 3.52% | 127,005 |
| Sep 16, 2024 | 5.30 | 5.43 | 5.30 | 5.40 | 5.38 | 1.12% | 92,956 |
| Sep 13, 2024 | 5.48 | 5.50 | 5.33 | 5.34 | 5.33 | -2.02% | 102,352 |
| Sep 12, 2024 | 5.40 | 5.52 | 5.38 | 5.45 | 5.43 | 0.18% | 148,266 |
| Sep 11, 2024 | 5.50 | 5.51 | 5.29 | 5.44 | 5.42 | 0.18% | 174,997 |
| Sep 10, 2024 | 5.72 | 5.72 | 5.31 | 5.43 | 5.41 | -4.06% | 265,803 |
| Sep 9, 2024 | 5.65 | 5.74 | 5.62 | 5.66 | 5.64 | 1.07% | 102,868 |