Skip to main content
logo
Enerflex Ltd. (EFXT)
NYSE: EFXT · Real-Time Price · USD
22.04
+0.06 (0.27%)
At close: Mar 10, 2026, 4:00 PM EDT
22.01
-0.03 (-0.14%)
After-hours: Mar 10, 2026, 7:00 PM EDT

Enerflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202622.0822.3321.7422.0422.010.27%230,738
Mar 9, 202621.4722.2621.2821.9821.951.43%344,849
Mar 6, 202621.7022.0521.3421.6721.64-0.69%311,552
Mar 5, 202622.4222.7021.3921.8221.79-3.54%350,223
Mar 4, 202622.0822.9322.0822.6222.591.75%2,099,569
Mar 3, 202623.1723.3321.7622.2322.20-4.80%668,112
Mar 2, 202622.6323.8222.4023.3523.324.24%625,089
Feb 27, 202623.1923.3922.3622.4022.37-3.57%1,573,249
Feb 26, 202621.6323.4720.1923.2323.2016.97%866,158
Feb 25, 202620.0020.1819.7319.8619.83-0.45%509,463
Feb 24, 202619.3119.9819.1919.9519.923.31%328,327
Feb 23, 202619.5019.7819.0219.3119.28-0.72%286,221
Feb 20, 202619.3019.6819.1519.4519.420.10%473,944
Feb 19, 202619.5019.8919.2419.4319.400.05%409,534
Feb 18, 202619.1419.7919.1219.4219.392.10%391,040
Feb 17, 202618.9519.3218.6219.0218.990.37%626,403
Feb 13, 202618.0419.2018.0418.9518.924.75%569,139
Feb 12, 202618.6318.6317.6518.0918.06-2.37%255,888
Feb 11, 202618.3818.7118.1318.5318.501.65%333,464
Feb 10, 202618.2218.3317.8318.2318.20-0.33%317,513
Feb 9, 202617.7818.5417.7818.2918.262.58%292,505
Feb 6, 202617.0918.0517.0917.8317.805.88%299,388
Feb 5, 202617.1817.3516.5516.8416.82-3.05%429,094
Feb 4, 202619.3319.3717.1817.3717.35-11.06%823,092
Feb 3, 202618.9619.6518.5519.5319.505.00%698,360
Feb 2, 202617.9818.6717.8318.6018.571.31%520,623
Jan 30, 202617.8518.4917.7918.3618.331.38%430,238
Jan 29, 202618.0218.4417.6218.1118.082.66%322,388
Jan 28, 202617.4717.8717.3117.6417.610.97%506,525
Jan 27, 202617.1117.4817.0017.4717.453.13%502,013
Jan 26, 202616.6716.9416.3816.9416.922.92%284,020
Jan 23, 202616.9117.2016.4216.4616.44-1.61%274,542
Jan 22, 202616.8516.9516.6016.7316.71-0.71%445,168
Jan 21, 202616.5216.9016.3916.8516.833.88%234,485
Jan 20, 202616.2016.4116.1216.2216.200.06%398,369
Jan 16, 202616.2716.3916.0516.2116.19-0.43%354,347
Jan 15, 202616.1416.5115.8116.2816.261.88%336,815
Jan 14, 202616.5116.7315.8715.9815.96-2.14%556,423
Jan 13, 202615.4116.3515.3716.3316.316.80%1,021,916
Jan 12, 202614.9515.3514.8215.2915.271.87%1,016,241
Jan 9, 202615.1615.1914.7715.0114.99-0.53%809,531
Jan 8, 202614.7415.2014.7415.0915.072.31%259,946
Jan 7, 202614.8315.0614.6714.7514.73-0.87%362,482
Jan 6, 202615.7015.7614.8514.8814.86-4.62%381,138
Jan 5, 202616.3016.4315.4915.6015.58-2.13%476,857
Jan 2, 202615.5315.9715.3315.9415.923.31%254,067
Dec 31, 202515.7115.7215.3915.4315.41-1.53%235,280
Dec 30, 202515.5215.8315.4715.6715.651.49%370,489
Dec 29, 202515.2815.6015.2515.4415.421.51%373,689
Dec 26, 202515.2515.3015.1215.2115.190.13%116,095