Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enerflex Ltd (TSX:EFX)

9.340 +0.420 (+4.71%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 23, 2025 9.130 9.130 8.830 8.920 960,042 -0.01(-0.11%)
Apr 22, 2025 9.090 9.110 8.920 8.930 352,818 +0.04(+0.45%)
Apr 21, 2025 9.150 9.150 8.840 8.890 294,486 -0.43(-4.61%)
Apr 17, 2025 9.320 0 +0.05(+0.54%)
Apr 16, 2025 9.320 9.530 9.160 9.270 524,278 -0.18(-1.90%)
Apr 15, 2025 9.040 9.580 9.030 9.450 885,896 +0.39(+4.30%)
Apr 14, 2025 9.350 9.360 9.010 9.060 656,366 +0.00(+0.00%)
Apr 11, 2025 9.050 9.100 8.740 9.060 496,695 +0.11(+1.23%)
Apr 10, 2025 9.700 9.700 8.910 8.950 628,595 -1.04(-10.41%)
Apr 09, 2025 8.920 10.09 8.850 9.990 435,472 +0.91(+10.02%)
Apr 08, 2025 9.860 9.870 8.920 9.080 449,867 -0.39(-4.12%)
Apr 07, 2025 8.890 9.570 8.760 9.470 507,109 +0.23(+2.49%)
Apr 04, 2025 10.23 10.26 9.230 9.240 598,571 -1.36(-12.83%)
Apr 03, 2025 11.14 11.30 10.58 10.60 580,223 -1.09(-9.32%)
Apr 02, 2025 11.17 11.73 11.17 11.69 398,570 +0.41(+3.63%)
Apr 01, 2025 11.02 11.31 10.95 11.28 322,406 +0.16(+1.44%)
Mar 31, 2025 10.88 11.26 10.83 11.12 531,278 +0.14(+1.28%)
Mar 28, 2025 10.89 11.01 10.78 10.98 215,387 +0.04(+0.37%)
Mar 27, 2025 11.11 11.12 10.82 10.94 231,488 -0.19(-1.71%)
Mar 26, 2025 11.42 11.57 11.08 11.13 403,511 -0.29(-2.54%)
Mar 25, 2025 11.30 11.49 11.26 11.42 320,808 +0.17(+1.51%)
Mar 24, 2025 10.89 11.29 10.89 11.25 268,931 +0.41(+3.78%)
Mar 21, 2025 10.88 10.93 10.74 10.84 438,894 -0.08(-0.73%)
Mar 20, 2025 10.69 10.98 10.59 10.92 361,132 +0.12(+1.11%)
Mar 19, 2025 10.65 10.84 10.63 10.80 273,915 +0.20(+1.89%)
Mar 18, 2025 10.66 10.74 10.59 10.60 608,070 -0.06(-0.56%)
Mar 17, 2025 10.64 10.90 10.64 10.66 649,291 -0.07(-0.65%)
Mar 14, 2025 10.48 10.81 10.48 10.73 300,095 +0.35(+3.37%)
Mar 13, 2025 10.51 10.60 10.33 10.38 710,536 -0.19(-1.80%)
Mar 12, 2025 10.47 10.62 10.45 10.57 424,936 +0.17(+1.63%)
Mar 11, 2025 10.02 10.50 10.02 10.40 739,275 +0.40(+4.00%)
Mar 10, 2025 10.16 10.30 9.830 10.00 850,797 -0.35(-3.38%)
Mar 07, 2025 10.30 10.51 10.27 10.35 594,290 +0.09(+0.88%)
Mar 06, 2025 10.49 10.65 10.19 10.26 1,060,498 -0.31(-2.93%)
Mar 05, 2025 10.47 10.61 10.20 10.57 1,201,930 +0.07(+0.67%)
Mar 04, 2025 10.81 10.93 10.29 10.50 1,404,674 -0.45(-4.11%)
Mar 03, 2025 11.47 11.53 10.87 10.95 1,101,017 -0.56(-4.87%)
Feb 28, 2025 11.33 11.54 11.19 11.51 532,828 +0.17(+1.50%)
Feb 27, 2025 11.94 11.98 11.30 11.34 1,009,120 -0.27(-2.33%)
Feb 26, 2025 12.01 12.02 11.58 11.61 726,875 -0.41(-3.41%)
Feb 25, 2025 12.58 12.59 11.94 12.02 453,511 -0.56(-4.45%)
Feb 24, 2025 12.67 12.84 12.44 12.58 235,938 -0.19(-1.49%)
Feb 21, 2025 12.98 12.98 12.73 12.77 479,620 -0.26(-2.00%)
Feb 20, 2025 12.89 13.10 12.83 13.03 375,049 +0.10(+0.77%)
Feb 19, 2025 13.13 13.21 12.90 12.93 411,218 -0.20(-1.52%)
Feb 18, 2025 12.99 13.24 12.92 13.13 426,960 +0.19(+1.47%)
Feb 14, 2025 12.94 0 +0.03(+0.23%)
Feb 13, 2025 13.33 13.33 12.91 12.91 511,691 -0.49(-3.66%)
Feb 12, 2025 13.21 13.66 13.21 13.40 410,952 -0.03(-0.22%)
Feb 11, 2025 13.71 13.75 13.42 13.43 579,118 -0.32(-2.33%)
Feb 10, 2025 13.50 13.82 13.50 13.75 538,119 +0.26(+1.93%)
Feb 07, 2025 13.44 13.56 13.30 13.49 552,771 +0.12(+0.90%)
Feb 06, 2025 13.82 13.85 13.33 13.37 270,061 -0.37(-2.69%)
Feb 05, 2025 13.67 13.80 13.53 13.74 197,672 +0.02(+0.15%)
Feb 04, 2025 13.64 13.83 13.55 13.72 178,201 -0.04(-0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.