Enerflex Ltd. (EFXT)
NYSE: EFXT · Real-Time Price · USD
7.91
-0.05 (-0.63%)
Jun 27, 2025, 10:36 AM - Market open
Enerflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 7.76 | 7.97 | 7.76 | 7.96 | 7.96 | 2.45% | 362,677 |
| Jun 25, 2025 | 7.69 | 7.78 | 7.61 | 7.77 | 7.77 | 0.91% | 295,957 |
| Jun 24, 2025 | 7.60 | 7.85 | 7.54 | 7.70 | 7.70 | -0.90% | 316,687 |
| Jun 23, 2025 | 8.04 | 8.07 | 7.74 | 7.77 | 7.77 | -2.51% | 302,299 |
| Jun 20, 2025 | 8.00 | 8.10 | 7.84 | 7.97 | 7.97 | 1.79% | 334,549 |
| Jun 18, 2025 | 7.90 | 7.94 | 7.79 | 7.83 | 7.83 | -1.01% | 177,664 |
| Jun 17, 2025 | 7.89 | 8.10 | 7.89 | 7.91 | 7.91 | 0.51% | 184,669 |
| Jun 16, 2025 | 7.94 | 7.98 | 7.83 | 7.87 | 7.87 | -0.88% | 234,023 |
| Jun 13, 2025 | 7.88 | 7.94 | 7.75 | 7.94 | 7.94 | 1.40% | 403,439 |
| Jun 12, 2025 | 7.72 | 7.83 | 7.66 | 7.83 | 7.83 | 0.26% | 242,970 |
| Jun 11, 2025 | 7.78 | 7.82 | 7.71 | 7.81 | 7.81 | 1.17% | 199,897 |
| Jun 10, 2025 | 7.77 | 7.77 | 7.63 | 7.72 | 7.72 | 0.13% | 360,167 |
| Jun 9, 2025 | 7.61 | 7.79 | 7.59 | 7.71 | 7.71 | 1.72% | 601,880 |
| Jun 6, 2025 | 7.45 | 7.63 | 7.45 | 7.58 | 7.58 | 2.57% | 313,270 |
| 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 |