Enerflex Ltd. (EFXT)
NYSE: EFXT · Real-Time Price · USD
20.21
+0.12 (0.60%)
Nov 11, 2026, 4:00 PM EST - Market closed
Enerflex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.62 | 20.72 | 19.94 | 20.21 | 20.21 | 0.77% | 615,698 |
| Nov 10, 2026 | 19.73 | 20.64 | 19.45 | 20.09 | 20.06 | -0.94% | 321,538 |
| Nov 9, 2026 | 19.76 | 20.44 | 19.26 | 20.28 | 20.24 | 4.54% | 784,814 |
| Nov 6, 2026 | 19.18 | 19.59 | 18.89 | 19.40 | 19.37 | 2.81% | 1,236,962 |
| Nov 5, 2026 | 20.28 | 20.28 | 18.64 | 18.87 | 18.84 | -7.73% | 1,582,515 |
| Nov 4, 2026 | 23.23 | 23.37 | 20.19 | 20.45 | 20.41 | -12.38% | 1,099,999 |
| Nov 3, 2026 | 22.37 | 23.43 | 22.37 | 23.34 | 23.30 | 4.99% | 1,087,810 |
| Nov 2, 2026 | 23.29 | 23.96 | 22.18 | 22.23 | 22.19 | -5.92% | 1,150,485 |
| Oct 30, 2026 | 23.45 | 23.94 | 22.47 | 23.63 | 23.59 | -2.76% | 756,691 |
| Oct 29, 2026 | 25.43 | 25.57 | 24.20 | 24.30 | 24.26 | -2.80% | 543,009 |
| Oct 28, 2026 | 24.23 | 25.22 | 24.23 | 25.00 | 24.96 | 4.12% | 682,551 |
| Oct 27, 2026 | 23.47 | 24.01 | 23.10 | 24.01 | 23.97 | 2.52% | 271,008 |
| Oct 26, 2026 | 22.97 | 23.81 | 22.70 | 23.42 | 23.38 | 2.95% | 530,629 |
| Oct 23, 2026 | 22.91 | 23.50 | 22.71 | 22.75 | 22.71 | -0.61% | 546,117 |
| Oct 22, 2026 | 24.49 | 24.60 | 22.81 | 22.89 | 22.85 | -7.29% | 717,690 |
| Oct 21, 2026 | 24.29 | 24.95 | 24.17 | 24.69 | 24.65 | 2.19% | 296,146 |
| Oct 20, 2026 | 24.70 | 24.94 | 23.82 | 24.16 | 24.12 | -1.71% | 404,391 |
| Oct 19, 2026 | 25.35 | 25.35 | 24.47 | 24.58 | 24.54 | -1.29% | 432,749 |
| Oct 16, 2026 | 24.74 | 25.29 | 24.73 | 24.90 | 24.86 | 1.88% | 858,054 |
| Oct 15, 2026 | 25.71 | 25.71 | 23.69 | 24.44 | 24.40 | -5.16% | 901,077 |
| Oct 14, 2026 | 27.56 | 27.62 | 25.71 | 25.77 | 25.73 | -6.43% | 814,407 |
| Oct 13, 2026 | 25.73 | 27.69 | 25.73 | 27.54 | 27.49 | 14.37% | 1,357,001 |
| Oct 12, 2026 | 24.24 | 26.00 | 23.98 | 24.08 | 24.04 | 0.17% | 124,595 |
| Oct 9, 2026 | 24.13 | 24.79 | 23.77 | 24.04 | 24.00 | 0.12% | 418,271 |
| Oct 8, 2026 | 24.01 | 24.20 | 23.39 | 24.01 | 23.97 | 1.35% | 969,348 |
| Oct 7, 2026 | 24.32 | 24.62 | 23.47 | 23.69 | 23.65 | -2.79% | 286,771 |
| Oct 6, 2026 | 24.55 | 24.93 | 23.92 | 24.37 | 24.33 | -2.60% | 448,186 |
| Oct 5, 2026 | 24.79 | 25.60 | 24.52 | 25.02 | 24.98 | 1.75% | 632,550 |
| Oct 2, 2026 | 25.28 | 25.42 | 24.26 | 24.59 | 24.55 | -3.34% | 755,677 |
| Oct 1, 2026 | 25.75 | 26.91 | 25.07 | 25.44 | 25.40 | 11.63% | 2,095,139 |
| Sep 30, 2026 | 22.82 | 23.05 | 22.67 | 22.79 | 22.75 | 0.49% | 539,382 |
| Sep 29, 2026 | 23.32 | 23.33 | 22.50 | 22.68 | 22.64 | -4.02% | 534,674 |
| Sep 28, 2026 | 23.75 | 24.12 | 23.51 | 23.63 | 23.59 | 0.25% | 1,202,731 |
| Sep 25, 2026 | 23.15 | 23.69 | 22.86 | 23.57 | 23.53 | 1.38% | 595,535 |
| Sep 24, 2026 | 23.23 | 23.66 | 22.94 | 23.25 | 23.21 | 0.61% | 363,922 |
| Sep 23, 2026 | 22.59 | 23.28 | 22.32 | 23.11 | 23.07 | 3.22% | 404,269 |
| Sep 22, 2026 | 22.13 | 23.10 | 21.91 | 22.39 | 22.35 | -0.18% | 353,935 |
| Sep 21, 2026 | 22.65 | 22.73 | 22.21 | 22.43 | 22.39 | -1.36% | 369,005 |
| Sep 18, 2026 | 22.60 | 22.98 | 22.45 | 22.74 | 22.70 | -0.13% | 314,322 |
| Sep 17, 2026 | 22.51 | 22.99 | 22.38 | 22.77 | 22.73 | 1.83% | 364,082 |
| Sep 16, 2026 | 22.28 | 23.08 | 22.18 | 22.36 | 22.32 | -0.18% | 535,578 |
| Sep 15, 2026 | 22.13 | 22.44 | 21.72 | 22.40 | 22.36 | 1.08% | 406,468 |
| Sep 14, 2026 | 22.36 | 22.87 | 21.80 | 22.16 | 22.12 | -3.32% | 749,509 |
| Sep 11, 2026 | 22.52 | 22.94 | 22.19 | 22.92 | 22.88 | 2.64% | 364,273 |
| Sep 10, 2026 | 22.62 | 22.62 | 22.02 | 22.33 | 22.29 | -1.06% | 424,001 |
| Sep 9, 2026 | 22.82 | 23.26 | 22.34 | 22.57 | 22.53 | 0.13% | 247,855 |
| Sep 8, 2026 | 22.46 | 22.97 | 22.17 | 22.54 | 22.50 | 1.26% | 1,392,532 |
| Sep 4, 2026 | 21.92 | 22.43 | 21.40 | 22.26 | 22.22 | 0.72% | 373,800 |
| Sep 3, 2026 | 21.33 | 22.46 | 21.17 | 22.10 | 22.06 | 3.66% | 484,366 |
| Sep 2, 2026 | 20.36 | 21.48 | 20.19 | 21.32 | 21.28 | 4.72% | 678,012 |