Enerflex Ltd. (EFXT)
7.17
-0.19 (-2.58%)
At close: Mar 06, 2025, 3:14 PM
7.15
-0.28%
After-hours: Mar 06, 2025, 03:59 PM EST
EFXT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 7.23 | 7.40 | 7.09 | 7.36 | 0.10 | 1.38% | 427,750 |
| Mar 4, 2025 | 7.50 | 7.56 | 7.09 | 7.26 | -0.30 | -3.97% | 1,249,300 |
| Mar 3, 2025 | 7.91 | 8.02 | 7.48 | 7.56 | -0.41 | -5.14% | 732,400 |
| Feb 28, 2025 | 7.83 | 8.00 | 7.74 | 7.97 | 0.11 | 1.40% | 358,307 |
| Feb 27, 2025 | 8.58 | 8.58 | 7.83 | 7.86 | -0.27 | -3.32% | 650,600 |
| Feb 26, 2025 | 8.40 | 8.41 | 8.07 | 8.13 | -0.27 | -3.21% | 550,303 |
| Feb 25, 2025 | 8.87 | 8.87 | 8.35 | 8.40 | -0.41 | -4.65% | 283,737 |
| Feb 24, 2025 | 8.92 | 9.01 | 8.74 | 8.81 | -0.16 | -1.78% | 237,097 |
| Feb 21, 2025 | 9.20 | 9.20 | 8.90 | 8.97 | -0.21 | -2.29% | 163,100 |
| Feb 20, 2025 | 9.16 | 9.26 | 9.04 | 9.18 | 0.10 | 1.10% | 164,549 |
| Feb 19, 2025 | 9.21 | 9.28 | 9.06 | 9.08 | -0.17 | -1.84% | 247,600 |
| Feb 18, 2025 | 9.17 | 9.33 | 9.09 | 9.25 | 0.09 | 0.98% | 284,300 |
| Feb 14, 2025 | 9.18 | 9.27 | 9.06 | 9.16 | 0.03 | 0.33% | 327,500 |
| Feb 13, 2025 | 9.43 | 9.43 | 9.09 | 9.13 | -0.24 | -2.56% | 431,134 |
| Feb 12, 2025 | 9.28 | 9.54 | 9.26 | 9.37 | -0.03 | -0.32% | 224,800 |
| Feb 11, 2025 | 9.68 | 9.68 | 9.39 | 9.40 | -0.21 | -2.19% | 646,100 |
| Feb 10, 2025 | 9.49 | 9.65 | 9.43 | 9.61 | 0.18 | 1.91% | 554,280 |
| Feb 7, 2025 | 9.32 | 9.49 | 9.29 | 9.43 | 0.08 | 0.86% | 788,035 |
| Feb 6, 2025 | 9.61 | 9.65 | 9.32 | 9.35 | -0.23 | -2.40% | 198,633 |
| Feb 5, 2025 | 9.60 | 9.65 | 9.48 | 9.58 | 0.00 | 0.00% | 115,200 |
| Feb 4, 2025 | 9.41 | 9.65 | 9.41 | 9.58 | 0.15 | 1.59% | 244,128 |
| Feb 3, 2025 | 9.25 | 9.59 | 8.88 | 9.43 | -0.07 | -0.74% | 204,300 |
| Jan 31, 2025 | 9.65 | 9.74 | 9.44 | 9.50 | -0.21 | -2.16% | 252,946 |
| Jan 30, 2025 | 9.77 | 9.77 | 9.60 | 9.71 | 0.01 | 0.10% | 482,543 |
| Jan 29, 2025 | 9.70 | 9.85 | 9.64 | 9.70 | -0.01 | -0.10% | 413,200 |
| Jan 28, 2025 | 9.69 | 9.77 | 9.48 | 9.71 | 0.09 | 0.94% | 681,600 |
| Jan 27, 2025 | 10.39 | 10.39 | 9.61 | 9.62 | -0.82 | -7.85% | 434,027 |
| Jan 24, 2025 | 10.29 | 10.53 | 10.26 | 10.44 | 0.20 | 1.95% | 191,115 |
| Jan 23, 2025 | 10.42 | 10.48 | 10.24 | 10.24 | -0.15 | -1.44% | 236,900 |
| Jan 22, 2025 | 10.47 | 10.50 | 10.21 | 10.39 | -0.08 | -0.76% | 404,743 |
| Jan 21, 2025 | 10.38 | 10.61 | 10.27 | 10.47 | 0.03 | 0.29% | 407,014 |
| Jan 17, 2025 | 10.35 | 10.50 | 10.25 | 10.44 | 0.17 | 1.66% | 292,426 |
| Jan 16, 2025 | 10.02 | 10.29 | 9.98 | 10.27 | 0.21 | 2.09% | 1,144,930 |
| Jan 15, 2025 | 10.43 | 10.43 | 10.02 | 10.06 | -0.22 | -2.14% | 553,150 |
| Jan 14, 2025 | 9.92 | 10.34 | 9.92 | 10.28 | 0.36 | 3.63% | 333,141 |
| Jan 13, 2025 | 9.70 | 10.14 | 9.67 | 9.92 | 0.12 | 1.22% | 385,714 |
| Jan 10, 2025 | 10.28 | 10.35 | 9.77 | 9.80 | -0.50 | -4.85% | 393,132 |
| Jan 8, 2025 | 10.10 | 10.30 | 10.08 | 10.30 | 0.11 | 1.08% | 375,664 |
| Jan 7, 2025 | 10.33 | 10.35 | 10.08 | 10.19 | -0.10 | -0.97% | 429,800 |
| Jan 6, 2025 | 10.36 | 10.52 | 10.17 | 10.29 | 0.01 | 0.10% | 566,900 |
| Jan 3, 2025 | 10.25 | 10.31 | 10.11 | 10.28 | 0.10 | 0.98% | 460,846 |
| Jan 2, 2025 | 9.99 | 10.21 | 9.97 | 10.18 | 0.23 | 2.31% | 552,000 |
| Dec 31, 2024 | 10.04 | 10.14 | 9.89 | 9.95 | -0.06 | -0.60% | 770,437 |
| Dec 30, 2024 | 9.86 | 10.17 | 9.72 | 10.01 | 0.30 | 3.09% | 549,800 |
| Dec 27, 2024 | 9.74 | 9.82 | 9.64 | 9.71 | -0.10 | -1.02% | 977,828 |
| Dec 26, 2024 | 9.85 | 9.88 | 9.66 | 9.81 | -0.02 | -0.20% | 512,847 |
| Dec 24, 2024 | 9.74 | 9.85 | 9.60 | 9.83 | 0.18 | 1.87% | 294,605 |
| Dec 23, 2024 | 9.27 | 9.68 | 9.27 | 9.65 | 0.28 | 2.99% | 346,300 |
| Dec 20, 2024 | 9.33 | 9.53 | 9.25 | 9.37 | -0.04 | -0.43% | 332,111 |
| Dec 19, 2024 | 9.61 | 9.76 | 9.39 | 9.41 | -0.03 | -0.32% | 402,819 |