Enerflex Ltd. (EFXT)
NYSE: EFXT
· Real-Time Price · USD
10.02
-0.27 (-2.62%)
At close: Sep 05, 2025, 3:59 PM
10.03
0.15%
After-hours: Sep 05, 2025, 05:29 PM EDT
EFXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.21 | 10.21 | 9.81 | 10.01 | 10.01 | -2.72% | 278,919 |
| 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 |
| Aug 28, 2025 | 9.88 | 10.14 | 9.78 | 10.07 | 10.07 | 3.07% | 773,132 |
| Aug 27, 2025 | 9.83 | 9.92 | 9.76 | 9.77 | 9.77 | -0.31% | 221,429 |
| Aug 26, 2025 | 9.75 | 9.80 | 9.64 | 9.80 | 9.80 | 0.31% | 293,054 |
| Aug 25, 2025 | 9.81 | 9.94 | 9.74 | 9.77 | 9.77 | -1.01% | 379,142 |
| Aug 22, 2025 | 9.71 | 9.87 | 9.67 | 9.87 | 9.87 | 1.54% | 561,900 |
| Aug 21, 2025 | 9.50 | 9.72 | 9.48 | 9.72 | 9.72 | 2.32% | 420,400 |
| Aug 20, 2025 | 9.40 | 9.52 | 9.35 | 9.50 | 9.50 | 1.28% | 495,346 |
| Aug 19, 2025 | 9.69 | 9.71 | 9.37 | 9.38 | 9.38 | -3.40% | 660,039 |
| Aug 18, 2025 | 9.61 | 9.71 | 9.52 | 9.71 | 9.71 | 1.25% | 1,567,630 |
| Aug 15, 2025 | 9.61 | 9.67 | 9.46 | 9.59 | 9.56 | -0.10% | 696,600 |
| Aug 14, 2025 | 9.60 | 9.66 | 9.41 | 9.60 | 9.57 | -0.83% | 844,000 |
| Aug 13, 2025 | 9.61 | 9.74 | 9.45 | 9.68 | 9.65 | 1.04% | 1,059,800 |
| Aug 12, 2025 | 9.17 | 9.58 | 9.11 | 9.58 | 9.55 | 4.47% | 860,057 |
| Aug 11, 2025 | 9.15 | 9.24 | 9.04 | 9.17 | 9.14 | 0.66% | 634,800 |
| Aug 8, 2025 | 8.95 | 9.13 | 8.82 | 9.11 | 9.08 | 2.47% | 755,800 |