Enerflex Ltd. (EFXT)
NYSE: EFXT · Real-Time Price · USD
7.58
+0.19 (2.57%)
At close: Jun 6, 2025, 4:00 PM
7.58
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
Enerflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.45 | 7.63 | 7.45 | 7.58 | 7.58 | 2.57% | 200,457 |
| Jun 5, 2025 | 7.52 | 7.52 | 7.29 | 7.39 | 7.39 | -0.54% | 205,961 |
| Jun 4, 2025 | 7.51 | 7.56 | 7.36 | 7.43 | 7.43 | -0.80% | 296,515 |
| Jun 3, 2025 | 7.17 | 7.53 | 7.16 | 7.49 | 7.49 | 4.32% | 318,094 |
| Jun 2, 2025 | 7.14 | 7.25 | 6.99 | 7.18 | 7.18 | 2.13% | 261,501 |
| May 30, 2025 | 7.14 | 7.14 | 6.95 | 7.03 | 7.03 | -2.09% | 148,780 |
| May 29, 2025 | 7.25 | 7.27 | 7.16 | 7.18 | 7.18 | -0.55% | 160,718 |
| May 28, 2025 | 7.25 | 7.37 | 7.16 | 7.22 | 7.22 | 0.28% | 230,712 |
| May 27, 2025 | 7.25 | 7.40 | 7.03 | 7.20 | 7.20 | 2.13% | 319,418 |
| May 23, 2025 | 6.76 | 7.06 | 6.76 | 7.05 | 7.05 | 2.92% | 199,443 |
| May 22, 2025 | 6.87 | 6.91 | 6.74 | 6.85 | 6.85 | -0.44% | 403,684 |
| May 21, 2025 | 7.02 | 7.11 | 6.87 | 6.88 | 6.88 | -2.69% | 1,378,762 |
| May 20, 2025 | 7.13 | 7.21 | 7.07 | 7.07 | 7.04 | -1.53% | 172,903 |
| May 19, 2025 | 6.99 | 7.28 | 6.91 | 7.18 | 7.15 | 1.13% | 270,921 |
| May 16, 2025 | 7.18 | 7.23 | 7.05 | 7.10 | 7.07 | -0.56% | 432,578 |
| May 15, 2025 | 7.12 | 7.19 | 7.01 | 7.14 | 7.11 | -0.70% | 594,314 |
| May 14, 2025 | 7.21 | 7.35 | 7.13 | 7.19 | 7.16 | -1.10% | 870,513 |
| May 13, 2025 | 7.26 | 7.32 | 7.14 | 7.27 | 7.24 | 1.39% | 552,781 |
| May 12, 2025 | 7.14 | 7.35 | 7.02 | 7.17 | 7.14 | 4.98% | 1,025,056 |
| May 9, 2025 | 6.82 | 7.04 | 6.78 | 6.83 | 6.80 | 0.59% | 678,574 |
| May 8, 2025 | 7.00 | 7.00 | 6.46 | 6.79 | 6.76 | -0.29% | 234,787 |
| May 7, 2025 | 6.84 | 6.88 | 6.66 | 6.81 | 6.78 | 2.25% | 264,889 |
| May 6, 2025 | 6.66 | 6.79 | 6.62 | 6.66 | 6.63 | 1.06% | 204,606 |
| May 5, 2025 | 6.72 | 6.72 | 6.56 | 6.59 | 6.56 | -2.51% | 260,864 |
| May 2, 2025 | 6.74 | 6.91 | 6.73 | 6.76 | 6.73 | 1.05% | 311,930 |
| May 1, 2025 | 6.56 | 6.79 | 6.56 | 6.69 | 6.66 | 2.14% | 293,578 |
| Apr 30, 2025 | 6.58 | 6.58 | 6.42 | 6.55 | 6.52 | -1.65% | 617,578 |
| Apr 29, 2025 | 6.55 | 6.75 | 6.46 | 6.66 | 6.63 | 1.99% | 330,066 |
| Apr 28, 2025 | 6.68 | 6.69 | 6.49 | 6.53 | 6.50 | -1.95% | 393,304 |
| Apr 25, 2025 | 6.58 | 6.67 | 6.53 | 6.66 | 6.63 | 0.45% | 293,344 |
| Apr 24, 2025 | 6.48 | 6.75 | 6.48 | 6.63 | 6.60 | 3.43% | 228,689 |
| Apr 23, 2025 | 6.57 | 6.57 | 6.36 | 6.41 | 6.39 | -0.93% | 190,583 |
| Apr 22, 2025 | 6.54 | 6.59 | 6.44 | 6.47 | 6.45 | 0.62% | 196,604 |
| Apr 21, 2025 | 6.68 | 6.68 | 6.39 | 6.43 | 6.41 | -4.46% | 217,302 |
| Apr 17, 2025 | 6.76 | 6.83 | 6.72 | 6.73 | 6.70 | 0.30% | 306,778 |
| Apr 16, 2025 | 6.76 | 6.83 | 6.60 | 6.71 | 6.68 | -1.03% | 452,656 |
| Apr 15, 2025 | 6.56 | 6.87 | 6.54 | 6.78 | 6.75 | 3.67% | 710,070 |
| Apr 14, 2025 | 6.71 | 6.74 | 6.48 | 6.54 | 6.51 | - | 516,818 |
| Apr 11, 2025 | 6.50 | 6.55 | 6.29 | 6.54 | 6.51 | 1.87% | 215,563 |
| Apr 10, 2025 | 6.89 | 6.89 | 6.33 | 6.42 | 6.40 | -9.32% | 395,114 |
| Apr 9, 2025 | 6.34 | 7.17 | 6.25 | 7.08 | 7.05 | 10.45% | 557,229 |
| Apr 8, 2025 | 6.96 | 6.96 | 6.26 | 6.41 | 6.39 | -3.75% | 386,747 |
| Apr 7, 2025 | 6.40 | 6.80 | 6.18 | 6.66 | 6.63 | 2.15% | 339,571 |
| Apr 4, 2025 | 7.22 | 7.22 | 6.48 | 6.52 | 6.50 | -13.41% | 536,618 |
| Apr 3, 2025 | 7.82 | 8.01 | 7.51 | 7.53 | 7.50 | -7.72% | 463,991 |
| Apr 2, 2025 | 7.84 | 8.19 | 7.82 | 8.16 | 8.13 | 3.42% | 312,519 |
| Apr 1, 2025 | 7.69 | 7.90 | 7.60 | 7.89 | 7.86 | 2.07% | 255,245 |
| Mar 31, 2025 | 7.64 | 7.82 | 7.22 | 7.73 | 7.70 | 0.78% | 321,095 |
| Mar 28, 2025 | 7.67 | 7.70 | 7.56 | 7.67 | 7.64 | 0.39% | 177,905 |
| Mar 27, 2025 | 7.79 | 7.79 | 7.56 | 7.64 | 7.61 | -1.93% | 169,001 |