Enerflex Ltd. (TSX:EFX)
Canada
· Delayed Price · Currency is CAD 19.96
+0.24 (1.22%)
At close: Dec 5, 2025
Enerflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.62 | 20.08 | 19.55 | 19.96 | 19.96 | 1.22% | 313,986 |
| Dec 4, 2025 | 19.29 | 19.75 | 19.10 | 19.72 | 19.72 | 2.71% | 752,782 |
| Dec 3, 2025 | 19.20 | 19.58 | 18.96 | 19.20 | 19.20 | 1.00% | 427,259 |
| Dec 2, 2025 | 19.53 | 19.53 | 18.95 | 19.01 | 19.01 | -2.71% | 427,016 |
| Dec 1, 2025 | 19.60 | 19.90 | 19.52 | 19.54 | 19.54 | 0.57% | 207,472 |
| Nov 28, 2025 | 19.24 | 19.67 | 19.23 | 19.43 | 19.43 | 0.78% | 123,612 |
| Nov 27, 2025 | 19.50 | 19.50 | 19.23 | 19.28 | 19.28 | -0.52% | 43,054 |
| Nov 26, 2025 | 19.27 | 19.56 | 19.23 | 19.38 | 19.38 | 0.21% | 448,034 |
| Nov 25, 2025 | 19.23 | 19.45 | 18.80 | 19.34 | 19.34 | -0.21% | 595,757 |
| Nov 24, 2025 | 19.16 | 19.44 | 19.10 | 19.38 | 19.38 | 1.47% | 677,895 |
| Nov 21, 2025 | 18.95 | 19.17 | 18.49 | 19.10 | 19.10 | 1.60% | 465,055 |
| Nov 20, 2025 | 19.15 | 19.94 | 18.79 | 18.80 | 18.80 | -0.79% | 624,938 |
| Nov 19, 2025 | 18.18 | 18.96 | 17.97 | 18.95 | 18.95 | 3.89% | 557,872 |
| Nov 18, 2025 | 18.01 | 18.31 | 17.62 | 18.24 | 18.24 | 0.88% | 1,168,364 |
| Nov 17, 2025 | 18.51 | 18.63 | 18.07 | 18.08 | 18.08 | -3.11% | 356,083 |
| Nov 14, 2025 | 17.94 | 18.66 | 17.92 | 18.66 | 18.62 | 2.64% | 731,956 |
| Nov 13, 2025 | 18.86 | 19.10 | 17.97 | 18.18 | 18.14 | -4.01% | 925,664 |
| Nov 12, 2025 | 19.06 | 19.07 | 18.63 | 18.94 | 18.90 | -0.68% | 580,501 |
| Nov 11, 2025 | 18.99 | 19.14 | 18.85 | 19.07 | 19.03 | 0.37% | 845,393 |
| Nov 10, 2025 | 18.99 | 19.14 | 18.58 | 19.00 | 18.96 | 1.01% | 610,443 |
| Nov 7, 2025 | 18.80 | 18.92 | 18.25 | 18.81 | 18.77 | -0.42% | 638,623 |
| Nov 6, 2025 | 18.27 | 19.40 | 18.23 | 18.89 | 18.85 | 6.00% | 660,053 |
| Nov 5, 2025 | 17.75 | 18.19 | 17.75 | 17.82 | 17.78 | 0.34% | 360,683 |
| Nov 4, 2025 | 18.00 | 18.08 | 17.65 | 17.76 | 17.72 | -2.68% | 435,894 |
| Nov 3, 2025 | 17.70 | 18.27 | 17.66 | 18.25 | 18.21 | 3.40% | 485,883 |
| Oct 31, 2025 | 17.55 | 17.75 | 17.53 | 17.65 | 17.61 | 0.74% | 498,974 |
| Oct 30, 2025 | 17.59 | 17.72 | 17.49 | 17.52 | 17.48 | -1.02% | 372,855 |
| Oct 29, 2025 | 17.46 | 17.87 | 17.46 | 17.70 | 17.66 | 1.32% | 674,898 |
| Oct 28, 2025 | 17.84 | 18.11 | 17.44 | 17.47 | 17.43 | -1.96% | 637,164 |
| Oct 27, 2025 | 17.53 | 17.86 | 17.53 | 17.82 | 17.78 | 2.24% | 448,553 |
| Oct 24, 2025 | 16.92 | 17.45 | 16.92 | 17.43 | 17.39 | 3.38% | 553,985 |
| Oct 23, 2025 | 16.33 | 16.97 | 16.29 | 16.86 | 16.82 | 4.27% | 504,214 |
| Oct 22, 2025 | 15.77 | 16.30 | 15.77 | 16.17 | 16.13 | 2.21% | 502,196 |
| Oct 21, 2025 | 15.62 | 15.85 | 15.44 | 15.82 | 15.78 | 1.22% | 347,622 |
| Oct 20, 2025 | 15.11 | 15.64 | 15.11 | 15.63 | 15.59 | 3.58% | 188,403 |
| Oct 17, 2025 | 15.02 | 15.10 | 14.86 | 15.09 | 15.06 | 0.20% | 267,894 |
| Oct 16, 2025 | 15.38 | 15.39 | 15.02 | 15.06 | 15.03 | -1.63% | 220,508 |
| Oct 15, 2025 | 15.36 | 15.56 | 15.26 | 15.31 | 15.28 | 0.39% | 232,564 |
| Oct 14, 2025 | 15.21 | 15.34 | 14.93 | 15.25 | 15.22 | 1.13% | 444,363 |
| Oct 10, 2025 | 15.99 | 16.05 | 15.03 | 15.08 | 15.05 | -6.16% | 496,288 |
| Oct 9, 2025 | 16.10 | 16.44 | 15.99 | 16.07 | 16.03 | -0.12% | 344,900 |
| Oct 8, 2025 | 16.15 | 16.28 | 15.99 | 16.09 | 16.05 | -0.37% | 437,441 |
| Oct 7, 2025 | 15.94 | 16.21 | 15.88 | 16.15 | 16.11 | 1.25% | 520,036 |
| Oct 6, 2025 | 15.82 | 16.05 | 15.81 | 15.95 | 15.91 | 1.33% | 637,495 |
| Oct 3, 2025 | 15.41 | 15.89 | 15.41 | 15.74 | 15.70 | 2.54% | 390,794 |
| Oct 2, 2025 | 15.59 | 15.59 | 15.29 | 15.35 | 15.32 | -0.26% | 231,977 |
| Oct 1, 2025 | 14.93 | 15.44 | 14.93 | 15.39 | 15.35 | 2.53% | 395,892 |
| Sep 30, 2025 | 15.06 | 15.13 | 14.86 | 15.01 | 14.98 | -0.86% | 310,024 |
| Sep 29, 2025 | 15.25 | 15.38 | 15.09 | 15.14 | 15.11 | -1.11% | 324,173 |
| Sep 26, 2025 | 15.56 | 15.57 | 15.23 | 15.31 | 15.28 | -1.48% | 192,414 |