Enerflex Ltd. (TSX:EFX)
Canada
· Delayed Price · Currency is CAD 10.04
+0.53 (5.57%)
May 12, 2025, 4:00 PM EDT
Enerflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.95 | 10.28 | 9.84 | 10.04 | 10.04 | 5.57% | 841,523 |
| May 9, 2025 | 9.43 | 9.77 | 9.43 | 9.51 | 9.51 | 0.32% | 1,798,020 |
| May 8, 2025 | 9.55 | 9.56 | 8.96 | 9.48 | 9.48 | -0.21% | 600,100 |
| May 7, 2025 | 9.30 | 9.51 | 9.14 | 9.50 | 9.50 | 3.15% | 1,320,000 |
| May 6, 2025 | 9.15 | 9.35 | 9.15 | 9.21 | 9.21 | 1.10% | 1,953,600 |
| May 5, 2025 | 9.22 | 9.25 | 9.06 | 9.11 | 9.11 | -2.46% | 1,043,800 |
| May 2, 2025 | 9.41 | 9.51 | 9.28 | 9.34 | 9.34 | 0.86% | 523,213 |
| May 1, 2025 | 9.09 | 9.38 | 9.08 | 9.26 | 9.26 | 2.66% | 1,827,500 |
| Apr 30, 2025 | 9.11 | 9.11 | 8.89 | 9.02 | 9.02 | -2.38% | 791,637 |
| Apr 29, 2025 | 8.98 | 9.35 | 8.94 | 9.24 | 9.24 | 2.33% | 547,700 |
| Apr 28, 2025 | 9.25 | 9.31 | 8.99 | 9.03 | 9.03 | -2.17% | 407,836 |
| Apr 25, 2025 | 9.09 | 9.24 | 9.05 | 9.23 | 9.23 | 0.33% | 404,300 |
| Apr 24, 2025 | 9.00 | 9.37 | 9.00 | 9.20 | 9.20 | 3.14% | 257,304 |
| Apr 23, 2025 | 9.13 | 9.13 | 8.83 | 8.92 | 8.92 | -0.11% | 960,042 |
| Apr 22, 2025 | 9.09 | 9.11 | 8.91 | 8.93 | 8.93 | 0.45% | 352,818 |
| Apr 21, 2025 | 9.15 | 9.15 | 8.84 | 8.89 | 8.89 | -4.61% | 294,500 |
| Apr 17, 2025 | 9.39 | 9.45 | 9.30 | 9.32 | 9.32 | 0.54% | 284,400 |
| Apr 16, 2025 | 9.32 | 9.53 | 9.16 | 9.27 | 9.27 | -1.90% | 524,300 |
| Apr 15, 2025 | 9.04 | 9.57 | 9.03 | 9.45 | 9.45 | 4.30% | 885,900 |
| Apr 14, 2025 | 9.35 | 9.36 | 9.01 | 9.06 | 9.06 | - | 656,400 |
| Apr 11, 2025 | 9.05 | 9.10 | 8.74 | 9.06 | 9.06 | 1.23% | 496,700 |
| Apr 10, 2025 | 9.70 | 9.70 | 8.88 | 8.95 | 8.95 | -10.41% | 628,600 |
| Apr 9, 2025 | 8.92 | 10.09 | 8.85 | 9.99 | 9.99 | 10.02% | 435,472 |
| Apr 8, 2025 | 9.86 | 9.87 | 8.92 | 9.08 | 9.08 | -4.12% | 449,900 |
| Apr 7, 2025 | 8.89 | 9.64 | 8.76 | 9.47 | 9.47 | 2.38% | 507,109 |
| Apr 4, 2025 | 10.23 | 10.26 | 9.22 | 9.25 | 9.25 | -12.74% | 844,900 |
| Apr 3, 2025 | 11.14 | 11.30 | 10.58 | 10.60 | 10.60 | -9.32% | 580,221 |
| Apr 2, 2025 | 11.17 | 11.73 | 11.17 | 11.69 | 11.69 | 3.63% | 398,600 |
| Apr 1, 2025 | 11.02 | 11.31 | 10.95 | 11.28 | 11.28 | 1.44% | 322,406 |
| Mar 31, 2025 | 10.88 | 11.26 | 10.83 | 11.12 | 11.12 | 1.28% | 531,300 |
| Mar 28, 2025 | 10.89 | 11.01 | 10.78 | 10.98 | 10.98 | 0.37% | 215,400 |
| Mar 27, 2025 | 11.11 | 11.12 | 10.82 | 10.94 | 10.94 | -1.71% | 231,200 |
| Mar 26, 2025 | 11.42 | 11.57 | 11.08 | 11.13 | 11.13 | -2.54% | 403,511 |
| Mar 25, 2025 | 11.30 | 11.49 | 11.26 | 11.42 | 11.42 | 1.51% | 320,808 |
| Mar 24, 2025 | 10.89 | 11.29 | 10.89 | 11.25 | 11.25 | 3.78% | 268,931 |
| Mar 21, 2025 | 10.88 | 10.93 | 10.74 | 10.84 | 10.84 | -0.73% | 438,900 |
| Mar 20, 2025 | 10.69 | 10.98 | 10.59 | 10.92 | 10.92 | 1.11% | 360,432 |
| Mar 19, 2025 | 10.65 | 10.84 | 10.63 | 10.80 | 10.80 | 1.89% | 273,915 |
| Mar 18, 2025 | 10.66 | 10.74 | 10.59 | 10.60 | 10.60 | -0.56% | 608,070 |
| Mar 17, 2025 | 10.64 | 10.90 | 10.64 | 10.66 | 10.66 | -0.65% | 649,300 |
| Mar 14, 2025 | 10.48 | 10.81 | 10.48 | 10.73 | 10.73 | 3.37% | 300,100 |
| Mar 13, 2025 | 10.51 | 10.60 | 10.33 | 10.38 | 10.38 | -1.80% | 710,536 |
| Mar 12, 2025 | 10.47 | 10.62 | 10.45 | 10.57 | 10.57 | 1.63% | 424,936 |
| Mar 11, 2025 | 10.02 | 10.50 | 10.02 | 10.40 | 10.40 | 4.00% | 739,300 |
| Mar 10, 2025 | 10.16 | 10.30 | 9.83 | 10.00 | 10.00 | -3.38% | 850,800 |
| Mar 7, 2025 | 10.30 | 10.51 | 10.27 | 10.35 | 10.31 | 0.88% | 594,237 |
| Mar 6, 2025 | 10.49 | 10.65 | 10.19 | 10.26 | 10.22 | -2.93% | 1,060,500 |
| Mar 5, 2025 | 10.47 | 10.61 | 10.20 | 10.57 | 10.53 | 0.67% | 1,201,930 |
| Mar 4, 2025 | 10.81 | 10.93 | 10.29 | 10.50 | 10.46 | -4.11% | 1,404,647 |
| Mar 3, 2025 | 11.47 | 11.53 | 10.87 | 10.95 | 10.91 | -4.87% | 1,101,017 |