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

Enerflex Ltd (TSX: EFX )

12.95 -0.16 (-1.22%)
Streaming Delayed Price Updated: 4:19 PM EST, Nov 26, 2024 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 (%)
Nov 26, 2024 13.10 13.12 12.77 12.95 346,556 -0.16(-1.22%)
Nov 25, 2024 13.10 13.29 12.99 13.11 750,074 -0.03(-0.23%)
Nov 22, 2024 12.74 13.31 12.74 13.14 636,241 +0.25(+1.94%)
Nov 21, 2024 12.65 12.91 12.60 12.89 539,324 +0.29(+2.30%)
Nov 20, 2024 12.27 12.63 12.27 12.60 507,658 +0.35(+2.86%)
Nov 19, 2024 12.28 12.51 12.11 12.25 764,732 -0.13(-1.05%)
Nov 18, 2024 11.82 12.53 11.82 12.38 935,813 +0.63(+5.36%)
Nov 15, 2024 11.27 11.92 11.25 11.75 779,814 +0.48(+4.26%)
Nov 14, 2024 10.72 11.32 10.43 11.27 873,949 +0.66(+6.22%)
Nov 13, 2024 10.45 10.74 10.36 10.61 735,722 +0.19(+1.82%)
Nov 12, 2024 10.23 10.47 10.15 10.42 699,380 +0.34(+3.37%)
Nov 11, 2024 10.09 10.19 10.03 10.08 364,098 -0.02(-0.20%)
Nov 08, 2024 10.17 10.26 9.910 10.10 334,381 -0.05(-0.49%)
Nov 07, 2024 10.16 10.30 9.990 10.15 432,079 +0.00(+0.00%)
Nov 06, 2024 9.710 10.16 9.710 10.15 266,450 +0.45(+4.64%)
Nov 05, 2024 9.570 9.740 9.570 9.700 161,902 +0.14(+1.46%)
Nov 04, 2024 9.310 9.580 9.300 9.560 227,283 +0.23(+2.47%)
Nov 01, 2024 9.250 9.590 9.250 9.330 254,332 +0.13(+1.41%)
Oct 31, 2024 8.980 9.270 8.940 9.200 288,610 +0.22(+2.45%)
Oct 30, 2024 8.870 9.010 8.870 8.980 233,766 +0.11(+1.24%)
Oct 29, 2024 8.960 9.040 8.830 8.870 187,980 -0.13(-1.44%)
Oct 28, 2024 8.790 9.010 8.790 9.000 160,951 +0.00(+0.00%)
Oct 25, 2024 8.990 9.100 8.920 9.000 138,930 +0.10(+1.12%)
Oct 24, 2024 8.860 8.950 8.830 8.900 202,798 +0.08(+0.91%)
Oct 23, 2024 8.840 8.900 8.770 8.820 165,934 -0.05(-0.56%)
Oct 22, 2024 9.150 9.150 8.870 8.870 257,697 -0.24(-2.63%)
Oct 21, 2024 9.100 9.230 9.100 9.110 116,005 +0.05(+0.55%)
Oct 18, 2024 8.980 9.070 8.750 9.060 243,598 +0.08(+0.89%)
Oct 17, 2024 9.030 9.100 8.920 8.980 244,152 +0.01(+0.11%)
Oct 16, 2024 8.850 9.020 8.840 8.970 96,156 +0.12(+1.36%)
Oct 15, 2024 8.890 8.900 8.780 8.850 239,936 -0.22(-2.43%)
Oct 11, 2024 9.070 0 +0.04(+0.44%)
Oct 10, 2024 9.040 9.200 9.010 9.030 326,709 +0.00(+0.00%)
Oct 09, 2024 8.750 9.100 8.750 9.030 359,211 +0.24(+2.73%)
Oct 08, 2024 9.000 9.000 8.750 8.790 258,185 -0.25(-2.77%)
Oct 07, 2024 9.150 9.200 8.930 9.040 244,549 -0.19(-2.06%)
Oct 04, 2024 9.090 9.230 8.810 9.230 276,014 +0.20(+2.21%)
Oct 03, 2024 8.710 9.030 8.650 9.030 344,519 +0.44(+5.12%)
Oct 02, 2024 8.350 8.650 8.310 8.590 277,335 +0.44(+5.40%)
Oct 01, 2024 8.020 8.170 8.000 8.150 87,595 +0.09(+1.12%)
Sep 30, 2024 8.020 8.200 7.980 8.060 168,793 +0.04(+0.50%)
Sep 27, 2024 7.950 8.100 7.910 8.020 137,873 +0.12(+1.52%)
Sep 26, 2024 7.970 7.970 7.840 7.900 97,396 -0.10(-1.25%)
Sep 25, 2024 7.990 8.030 7.890 8.000 235,843 +0.00(+0.00%)
Sep 24, 2024 8.020 8.090 7.940 8.000 185,807 +0.02(+0.25%)
Sep 23, 2024 7.860 7.980 7.810 7.980 104,597 +0.11(+1.40%)
Sep 20, 2024 7.830 8.000 7.780 7.870 283,974 +0.01(+0.13%)
Sep 19, 2024 7.730 7.860 7.550 7.860 210,070 +0.29(+3.83%)
Sep 18, 2024 7.570 7.670 7.470 7.570 84,141 -0.04(-0.53%)
Sep 17, 2024 7.380 7.620 7.340 7.610 211,395 +0.24(+3.26%)
Sep 16, 2024 7.300 7.380 7.250 7.370 159,823 +0.10(+1.38%)
Sep 13, 2024 7.410 7.480 7.250 7.270 297,022 -0.17(-2.28%)
Sep 12, 2024 7.420 7.500 7.320 7.440 178,574 +0.03(+0.40%)
Sep 11, 2024 7.410 7.480 7.230 7.410 197,399 +0.00(+0.00%)
Sep 10, 2024 7.730 7.730 7.250 7.410 329,193 -0.29(-3.77%)
Sep 09, 2024 7.580 7.780 7.580 7.700 144,134 +0.09(+1.18%)
Sep 06, 2024 7.850 7.890 7.530 7.610 271,660 -0.21(-2.69%)
Sep 05, 2024 7.890 7.970 7.650 7.820 261,741 -0.05(-0.64%)
Sep 04, 2024 7.610 8.040 7.610 7.870 262,961 +0.23(+3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.