Enerflex Ltd. (EFXT)
NYSE: EFXT
· Real-Time Price · USD
10.99
-0.13 (-1.17%)
At close: Sep 26, 2025, 3:59 PM
10.98
-0.07%
After-hours: Sep 26, 2025, 06:17 PM EDT
EFXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.17 | 11.18 | 10.93 | 10.99 | 10.99 | -1.17% | 173,093 |
| Sep 25, 2025 | 10.89 | 11.18 | 10.86 | 11.12 | 11.12 | 2.11% | 366,237 |
| Sep 24, 2025 | 11.25 | 11.25 | 10.86 | 10.89 | 10.89 | -1.45% | 434,505 |
| Sep 23, 2025 | 11.00 | 11.27 | 10.92 | 11.05 | 11.05 | 1.10% | 408,500 |
| Sep 22, 2025 | 10.73 | 11.00 | 10.72 | 10.93 | 10.93 | 1.86% | 517,512 |
| Sep 19, 2025 | 10.79 | 10.81 | 10.46 | 10.73 | 10.73 | -0.19% | 354,628 |
| Sep 18, 2025 | 10.74 | 10.96 | 10.60 | 10.75 | 10.75 | 0.19% | 302,300 |
| Sep 17, 2025 | 10.80 | 10.84 | 10.61 | 10.73 | 10.73 | -0.37% | 410,700 |
| Sep 16, 2025 | 10.75 | 10.85 | 10.69 | 10.77 | 10.77 | 0.19% | 337,130 |
| Sep 15, 2025 | 10.58 | 10.78 | 10.53 | 10.75 | 10.75 | 1.61% | 528,830 |
| Sep 12, 2025 | 10.51 | 10.67 | 10.48 | 10.58 | 10.58 | 0.86% | 240,200 |
| Sep 11, 2025 | 10.34 | 10.50 | 10.24 | 10.49 | 10.49 | 1.84% | 387,800 |
| Sep 10, 2025 | 10.25 | 10.35 | 10.19 | 10.30 | 10.30 | 1.58% | 303,003 |
| Sep 9, 2025 | 10.08 | 10.24 | 10.04 | 10.14 | 10.14 | 0.80% | 451,701 |
| Sep 8, 2025 | 10.01 | 10.07 | 9.85 | 10.06 | 10.06 | 0.50% | 531,600 |
| Sep 5, 2025 | 10.21 | 10.23 | 9.81 | 10.01 | 10.01 | -2.72% | 281,714 |
| Sep 4, 2025 | 10.11 | 10.33 | 10.07 | 10.29 | 10.29 | 0.78% | 294,100 |
| Sep 3, 2025 | 10.24 | 10.40 | 10.10 | 10.21 | 10.21 | -0.29% | 335,500 |
| Sep 2, 2025 | 9.97 | 10.24 | 9.95 | 10.24 | 10.24 | 1.49% | 383,518 |
| Aug 29, 2025 | 10.09 | 10.11 | 9.97 | 10.09 | 10.09 | 0.20% | 361,700 |