Skip to main content
logo
Enerflex Ltd. (EFXT)
NYSE: EFXT · Real-Time Price · USD
25.25
-0.57 (-2.21%)
Jun 23, 2026, 4:00 PM EDT - Market closed

Enerflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202625.5125.6125.1025.2525.25-2.21%372,130
Jun 22, 202624.6125.9124.6125.8225.826.92%377,475
Jun 18, 202623.5024.1823.0424.1524.151.81%542,343
Jun 17, 202623.8423.9523.5123.7223.720.17%271,783
Jun 16, 202623.9824.1323.6023.6823.68-1.54%296,490
Jun 15, 202623.8824.2223.5124.0524.05-1.03%316,033
Jun 12, 202623.9024.4623.6824.3024.301.29%314,244
Jun 11, 202624.3124.3223.8023.9923.990.33%312,405
Jun 10, 202624.8125.1823.5623.9123.91-3.24%397,658
Jun 9, 202624.9425.1324.1424.7124.71-0.56%236,017
Jun 8, 202624.6825.0824.6324.8524.852.90%298,022
Jun 5, 202626.1126.2024.0024.1524.15-8.45%639,611
Jun 4, 202625.5626.6725.3926.3826.381.81%189,966
Jun 3, 202626.5326.6525.8725.9125.91-1.26%221,923
Jun 2, 202625.4426.4125.4426.2426.243.43%326,056
Jun 1, 202625.1726.1224.9625.3725.371.81%490,514
May 29, 202624.9325.0324.5124.9224.92-327,018
May 28, 202625.7725.7724.8524.9224.92-1.58%423,186
May 27, 202626.7626.9125.2025.3225.32-6.50%449,421
May 26, 202626.5127.2626.2427.0827.08-1.17%389,179
May 22, 202626.9727.4526.9327.4027.400.77%195,629
May 21, 202627.9628.0826.6427.1927.19-2.02%240,615
May 20, 202628.2528.5527.7527.7527.75-1.10%1,628,637
May 19, 202628.0628.5227.6828.0928.06-0.25%338,932
May 18, 202627.9728.2827.4128.1628.131.04%240,032
May 15, 202627.3427.8927.3127.8727.840.69%380,192
May 14, 202627.2327.7527.2327.6827.651.06%362,376
May 13, 202627.1627.5626.5827.3927.361.41%1,157,167
May 12, 202626.8427.3226.5727.0126.981.20%482,266
May 11, 202627.3827.7926.3326.6926.66-1.62%762,058
May 8, 202628.9729.1527.1227.1327.10-4.44%556,427
May 7, 202625.7428.5325.6628.3928.364.95%948,498
May 6, 202627.3627.6226.5527.0527.02-2.66%702,166
May 5, 202627.4328.1827.3827.7927.761.31%503,809
May 4, 202627.4028.3427.0327.4327.400.99%828,527
May 1, 202626.7227.2626.5627.1627.131.27%387,525
Apr 30, 202626.3426.9226.0426.8226.791.82%373,795
Apr 29, 202625.7726.3525.4926.3426.313.62%299,267
Apr 28, 202625.5725.9625.2225.4225.39-0.59%931,107
Apr 27, 202625.9226.3925.3125.5725.54-0.43%731,848
Apr 24, 202624.8225.6824.5425.6825.653.22%406,879
Apr 23, 202624.5425.1524.5424.8824.851.68%339,173
Apr 22, 202623.4824.4823.4824.4724.445.79%469,376
Apr 21, 202623.7924.0022.7723.1323.10-1.49%367,308
Apr 20, 202622.9723.5922.8123.4823.452.62%488,185
Apr 17, 202622.9823.1722.1622.8822.85-2.76%416,462
Apr 16, 202623.4124.0823.3723.5323.500.90%322,305
Apr 15, 202622.5223.3722.3523.3223.292.91%474,861
Apr 14, 202622.3122.7721.6622.6622.641.93%575,049
Apr 13, 202621.7422.4021.5622.2322.213.78%326,508