Enerflex Ltd. (EFXT)
NYSE: EFXT · Real-Time Price · USD
24.59
-0.85 (-3.34%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Enerflex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.28 | 25.42 | 24.26 | 24.59 | 24.59 | -3.34% | 712,675 |
| Oct 1, 2026 | 25.75 | 26.91 | 25.07 | 25.44 | 25.44 | 11.63% | 1,829,420 |
| Sep 30, 2026 | 22.82 | 23.05 | 22.67 | 22.79 | 22.79 | 0.49% | 401,593 |
| Sep 29, 2026 | 23.32 | 23.33 | 22.50 | 22.68 | 22.68 | -4.02% | 471,306 |
| Sep 28, 2026 | 23.75 | 24.12 | 23.51 | 23.63 | 23.63 | 0.25% | 480,271 |
| Sep 25, 2026 | 23.15 | 23.69 | 22.86 | 23.57 | 23.57 | 1.38% | 421,870 |
| Sep 24, 2026 | 23.23 | 23.66 | 22.94 | 23.25 | 23.25 | 0.61% | 303,428 |
| Sep 23, 2026 | 22.59 | 23.28 | 22.32 | 23.11 | 23.11 | 3.22% | 240,610 |
| Sep 22, 2026 | 22.13 | 23.10 | 21.91 | 22.39 | 22.39 | -0.18% | 352,477 |
| Sep 21, 2026 | 22.65 | 22.73 | 22.21 | 22.43 | 22.43 | -1.36% | 187,294 |
| Sep 18, 2026 | 22.60 | 22.98 | 22.45 | 22.74 | 22.74 | -0.13% | 241,819 |
| Sep 17, 2026 | 22.51 | 22.99 | 22.38 | 22.77 | 22.77 | 1.83% | 311,233 |
| Sep 16, 2026 | 22.28 | 23.08 | 22.18 | 22.36 | 22.36 | -0.18% | 423,564 |
| Sep 15, 2026 | 22.13 | 22.44 | 21.72 | 22.40 | 22.40 | 1.08% | 375,842 |
| Sep 14, 2026 | 22.36 | 22.87 | 21.80 | 22.16 | 22.16 | -3.32% | 713,679 |
| Sep 11, 2026 | 22.52 | 22.94 | 22.19 | 22.92 | 22.92 | 2.64% | 333,160 |
| Sep 10, 2026 | 22.62 | 22.62 | 22.02 | 22.33 | 22.33 | -1.06% | 360,246 |
| Sep 9, 2026 | 22.82 | 23.26 | 22.34 | 22.57 | 22.57 | 0.13% | 217,886 |
| Sep 8, 2026 | 22.46 | 22.97 | 22.17 | 22.54 | 22.54 | 1.26% | 276,916 |
| Sep 4, 2026 | 21.92 | 22.43 | 21.40 | 22.26 | 22.26 | 0.72% | 301,287 |
| Sep 3, 2026 | 21.33 | 22.46 | 21.17 | 22.10 | 22.10 | 3.66% | 410,567 |
| Sep 2, 2026 | 20.36 | 21.48 | 20.19 | 21.32 | 21.32 | 4.72% | 405,579 |
| Sep 1, 2026 | 20.47 | 20.56 | 19.98 | 20.36 | 20.36 | -0.20% | 376,578 |
| Aug 31, 2026 | 20.13 | 20.45 | 19.98 | 20.40 | 20.40 | 2.00% | 446,616 |
| Aug 28, 2026 | 20.79 | 20.79 | 19.97 | 20.00 | 20.00 | -3.85% | 260,785 |
| Aug 27, 2026 | 19.79 | 20.90 | 19.54 | 20.80 | 20.80 | 4.68% | 416,230 |
| Aug 26, 2026 | 19.48 | 20.16 | 19.28 | 19.87 | 19.87 | 0.76% | 430,678 |
| Aug 25, 2026 | 19.77 | 19.99 | 19.54 | 19.72 | 19.72 | - | 302,720 |
| Aug 24, 2026 | 20.12 | 20.26 | 19.45 | 19.72 | 19.72 | -3.05% | 438,356 |
| Aug 21, 2026 | 20.25 | 20.48 | 20.03 | 20.34 | 20.34 | 1.24% | 280,782 |
| Aug 20, 2026 | 20.72 | 20.86 | 19.67 | 20.09 | 20.09 | -2.33% | 618,477 |
| Aug 19, 2026 | 21.87 | 21.97 | 20.51 | 20.57 | 20.57 | -5.12% | 360,317 |
| Aug 18, 2026 | 22.55 | 22.60 | 21.71 | 21.71 | 21.68 | -3.43% | 214,636 |
| Aug 17, 2026 | 22.70 | 23.03 | 22.45 | 22.48 | 22.45 | 0.13% | 508,151 |
| Aug 14, 2026 | 21.66 | 22.47 | 21.65 | 22.45 | 22.42 | 4.52% | 337,135 |
| Aug 13, 2026 | 21.22 | 22.02 | 21.15 | 21.48 | 21.45 | 0.28% | 564,974 |
| Aug 12, 2026 | 20.90 | 21.54 | 20.73 | 21.42 | 21.39 | 2.88% | 1,751,016 |
| Aug 11, 2026 | 20.67 | 20.95 | 20.44 | 20.82 | 20.79 | 1.51% | 1,078,778 |
| Aug 10, 2026 | 19.96 | 20.62 | 19.91 | 20.51 | 20.48 | 2.76% | 1,054,910 |
| Aug 7, 2026 | 20.52 | 21.12 | 19.89 | 19.96 | 19.93 | -3.48% | 609,014 |
| Aug 6, 2026 | 20.70 | 21.88 | 19.88 | 20.68 | 20.65 | -5.96% | 1,154,203 |
| Aug 5, 2026 | 22.36 | 22.50 | 21.93 | 21.99 | 21.96 | -1.17% | 754,186 |
| Aug 4, 2026 | 21.52 | 22.40 | 21.45 | 22.25 | 22.22 | 2.20% | 899,812 |
| Aug 3, 2026 | 21.55 | 21.98 | 21.36 | 21.77 | 21.74 | -2.29% | 133,944 |
| Jul 31, 2026 | 22.18 | 22.88 | 22.16 | 22.28 | 22.25 | 0.95% | 884,580 |
| Jul 30, 2026 | 21.46 | 22.11 | 21.42 | 22.07 | 22.04 | 4.45% | 933,628 |
| Jul 29, 2026 | 22.01 | 22.23 | 21.01 | 21.13 | 21.10 | -2.49% | 532,728 |
| Jul 28, 2026 | 22.45 | 22.45 | 21.37 | 21.67 | 21.64 | -3.65% | 1,110,919 |
| Jul 27, 2026 | 22.24 | 23.08 | 21.98 | 22.49 | 22.46 | -1.19% | 485,104 |
| Jul 24, 2026 | 24.01 | 24.03 | 22.59 | 22.76 | 22.73 | -4.69% | 846,684 |