Skip to main content
logo
Enerflex Ltd. (EFXT)
NYSE: EFXT · Real-Time Price · USD
20.34
+0.25 (1.24%)
Aug 21, 2026, 4:00 PM EDT - Market closed

Enerflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202620.2520.4820.0320.3420.341.24%280,782
Aug 20, 202620.7220.8619.6720.0920.09-2.33%618,477
Aug 19, 202621.8721.9720.5120.5720.57-5.12%360,317
Aug 18, 202622.5522.6021.7121.7121.68-3.43%214,636
Aug 17, 202622.7023.0322.4522.4822.450.13%508,151
Aug 14, 202621.6622.4721.6522.4522.424.52%337,135
Aug 13, 202621.2222.0221.1521.4821.450.28%564,974
Aug 12, 202620.9021.5420.7321.4221.392.88%1,751,016
Aug 11, 202620.6720.9520.4420.8220.791.51%1,078,778
Aug 10, 202619.9620.6219.9120.5120.482.76%1,054,910
Aug 7, 202620.5221.1219.8919.9619.93-3.48%609,014
Aug 6, 202620.7021.8819.8820.6820.65-5.96%1,154,203
Aug 5, 202622.3622.5021.9321.9921.96-1.17%754,186
Aug 4, 202621.5222.4021.4522.2522.222.20%899,812
Aug 3, 202621.5521.9821.3621.7721.74-2.29%133,944
Jul 31, 202622.1822.8822.1622.2822.250.95%884,580
Jul 30, 202621.4622.1121.4222.0722.044.45%933,628
Jul 29, 202622.0122.2321.0121.1321.10-2.49%532,728
Jul 28, 202622.4522.4521.3721.6721.64-3.65%1,110,919
Jul 27, 202622.2423.0821.9822.4922.46-1.19%485,104
Jul 24, 202624.0124.0322.5922.7622.73-4.69%846,684
Jul 23, 202624.0324.1423.3723.8823.850.67%413,462
Jul 22, 202624.1324.4523.6723.7223.69-1.04%351,715
Jul 21, 202623.3424.1923.2923.9723.943.95%568,789
Jul 20, 202623.4723.7622.9923.0623.03-1.71%256,295
Jul 17, 202623.6023.8023.1123.4623.43-246,479
Jul 16, 202623.5023.8023.0123.4623.43-1.47%418,792
Jul 15, 202624.2424.3823.3623.8123.78-1.85%288,571
Jul 14, 202624.1224.4523.8224.2624.231.80%289,126
Jul 13, 202623.9624.3823.7723.8323.80-0.13%289,953
Jul 10, 202624.1524.2223.6423.8623.83-0.95%361,599
Jul 9, 202624.4524.5324.0224.0924.06-1.31%167,302
Jul 8, 202623.2624.5423.2624.4124.385.99%450,523
Jul 7, 202622.5923.2522.2323.0323.001.72%583,152
Jul 6, 202622.9623.7222.5122.6422.61-1.91%387,587
Jul 2, 202623.5024.2322.8923.0823.05-2.08%532,372
Jul 1, 202624.2624.2623.5523.5723.54-3.84%177,910
Jun 30, 202625.0325.0724.4524.5124.48-1.17%349,290
Jun 29, 202625.1225.4224.7724.8024.77-0.60%504,460
Jun 26, 202624.2225.2024.1524.9524.911.34%407,277
Jun 25, 202624.2924.8124.1724.6224.592.12%529,798
Jun 24, 202625.0125.0923.6424.1124.08-4.51%275,615
Jun 23, 202625.5125.6125.1025.2525.21-2.21%441,513
Jun 22, 202624.6125.9124.6125.8225.786.92%490,280
Jun 18, 202623.5024.1823.0424.1524.121.81%669,154
Jun 17, 202623.8423.9523.5123.7223.690.17%339,311
Jun 16, 202623.9824.1323.6023.6823.65-1.54%393,138
Jun 15, 202623.8824.2223.5124.0524.02-1.03%538,400
Jun 12, 202623.9024.4623.6824.3024.271.29%348,578
Jun 11, 202624.3124.3223.8023.9923.960.33%882,385