Enerflex Ltd.

10.41
0.02 (0.19%)
At close: Jan 23, 2025, 12:42 PM

EFXT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 10.47 10.50 10.21 10.39 -0.08 -0.76% 388,295
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
Dec 18, 2024 9.62 9.87 9.39 9.44 -0.21 -2.18% 544,044
Dec 17, 2024 9.71 9.71 9.45 9.65 -0.06 -0.62% 327,100
Dec 16, 2024 9.43 9.74 9.41 9.71 0.23 2.43% 425,379
Dec 13, 2024 9.49 9.60 9.41 9.48 -0.01 -0.11% 211,034
Dec 12, 2024 9.57 9.62 9.44 9.49 -0.15 -1.56% 180,500
Dec 11, 2024 9.65 9.76 9.55 9.64 0.04 0.42% 251,811
Dec 10, 2024 9.55 9.68 9.45 9.60 0.11 1.16% 310,518
Dec 9, 2024 9.20 9.82 9.20 9.49 0.30 3.26% 618,600
Dec 6, 2024 9.45 9.56 9.15 9.19 -0.33 -3.47% 362,900
Dec 5, 2024 9.30 9.55 9.24 9.52 0.29 3.14% 225,700
Dec 4, 2024 9.26 9.48 9.15 9.23 0.01 0.11% 296,430
Dec 3, 2024 9.17 9.30 9.08 9.22 0.08 0.88% 260,601
Dec 2, 2024 9.23 9.29 8.92 9.14 -0.01 -0.11% 274,800
Nov 29, 2024 9.34 9.34 9.14 9.15 -0.10 -1.08% 117,824
Nov 27, 2024 9.25 9.41 9.19 9.25 0.04 0.43% 236,307
Nov 26, 2024 9.30 9.34 9.06 9.21 -0.17 -1.81% 1,437,700
Nov 25, 2024 9.50 9.54 9.29 9.38 -0.02 -0.21% 489,907
Nov 22, 2024 9.18 9.52 9.11 9.40 0.16 1.73% 457,800
Nov 21, 2024 9.17 9.24 9.04 9.24 0.20 2.21% 381,100
Nov 20, 2024 8.77 9.04 8.77 9.04 0.26 2.96% 358,200
Nov 19, 2024 8.80 8.96 8.67 8.78 -0.06 -0.68% 1,268,300
Nov 18, 2024 8.49 8.93 8.26 8.84 0.50 6.00% 592,400
Nov 15, 2024 8.11 8.48 7.98 8.34 0.35 4.38% 445,100
Nov 14, 2024 7.92 8.07 7.45 7.99 0.41 5.41% 520,323
Nov 13, 2024 7.51 7.69 7.41 7.58 0.10 1.34% 220,005
Nov 12, 2024 7.30 7.52 7.29 7.48 0.24 3.31% 213,839
Nov 11, 2024 7.29 7.31 7.21 7.24 -0.01 -0.14% 171,300
Nov 8, 2024 7.35 7.39 7.13 7.25 -0.06 -0.82% 120,300
Nov 7, 2024 7.30 7.43 7.21 7.31 0.06 0.83% 198,414