Enerflex Ltd. (EFXT)
NYSE: EFXT · Real-Time Price · USD
7.17
+0.34 (4.98%)
At close: May 12, 2025, 4:00 PM
7.17
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Enerflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.14 | 7.35 | 7.02 | 7.17 | 7.17 | 4.98% | 1,025,056 |
| May 9, 2025 | 6.82 | 7.04 | 6.78 | 6.83 | 6.83 | 0.59% | 678,574 |
| May 8, 2025 | 7.00 | 7.00 | 6.46 | 6.79 | 6.79 | -0.29% | 234,787 |
| May 7, 2025 | 6.84 | 6.88 | 6.66 | 6.81 | 6.81 | 2.25% | 264,889 |
| May 6, 2025 | 6.66 | 6.79 | 6.62 | 6.66 | 6.66 | 1.06% | 204,606 |
| May 5, 2025 | 6.72 | 6.72 | 6.56 | 6.59 | 6.59 | -2.51% | 260,864 |
| May 2, 2025 | 6.74 | 6.91 | 6.73 | 6.76 | 6.76 | 1.05% | 311,930 |
| May 1, 2025 | 6.56 | 6.79 | 6.56 | 6.69 | 6.69 | 2.14% | 293,578 |
| Apr 30, 2025 | 6.58 | 6.58 | 6.42 | 6.55 | 6.55 | -1.65% | 617,578 |
| Apr 29, 2025 | 6.55 | 6.75 | 6.46 | 6.66 | 6.66 | 1.99% | 330,066 |
| Apr 28, 2025 | 6.68 | 6.69 | 6.49 | 6.53 | 6.53 | -1.95% | 393,304 |
| Apr 25, 2025 | 6.58 | 6.67 | 6.53 | 6.66 | 6.66 | 0.45% | 293,344 |
| Apr 24, 2025 | 6.48 | 6.75 | 6.48 | 6.63 | 6.63 | 3.43% | 228,689 |
| Apr 23, 2025 | 6.57 | 6.57 | 6.36 | 6.41 | 6.41 | -0.93% | 190,583 |
| Apr 22, 2025 | 6.54 | 6.59 | 6.44 | 6.47 | 6.47 | 0.62% | 196,604 |
| Apr 21, 2025 | 6.68 | 6.68 | 6.39 | 6.43 | 6.43 | -4.46% | 217,302 |
| Apr 17, 2025 | 6.76 | 6.83 | 6.72 | 6.73 | 6.73 | 0.30% | 306,778 |
| Apr 16, 2025 | 6.76 | 6.83 | 6.60 | 6.71 | 6.71 | -1.03% | 452,656 |
| Apr 15, 2025 | 6.56 | 6.87 | 6.54 | 6.78 | 6.78 | 3.67% | 710,070 |
| Apr 14, 2025 | 6.71 | 6.74 | 6.48 | 6.54 | 6.54 | - | 516,818 |
| Apr 11, 2025 | 6.50 | 6.55 | 6.29 | 6.54 | 6.54 | 1.87% | 215,563 |
| Apr 10, 2025 | 6.89 | 6.89 | 6.33 | 6.42 | 6.42 | -9.32% | 395,114 |
| Apr 9, 2025 | 6.34 | 7.17 | 6.25 | 7.08 | 7.08 | 10.45% | 557,229 |
| Apr 8, 2025 | 6.96 | 6.96 | 6.26 | 6.41 | 6.41 | -3.75% | 386,747 |
| Apr 7, 2025 | 6.40 | 6.80 | 6.18 | 6.66 | 6.66 | 2.15% | 339,571 |
| Apr 4, 2025 | 7.22 | 7.22 | 6.48 | 6.52 | 6.52 | -13.41% | 536,618 |
| Apr 3, 2025 | 7.82 | 8.01 | 7.51 | 7.53 | 7.53 | -7.72% | 463,991 |
| Apr 2, 2025 | 7.84 | 8.19 | 7.82 | 8.16 | 8.16 | 3.42% | 312,519 |
| Apr 1, 2025 | 7.69 | 7.90 | 7.60 | 7.89 | 7.89 | 2.07% | 255,245 |
| Mar 31, 2025 | 7.64 | 7.82 | 7.22 | 7.73 | 7.73 | 0.78% | 321,095 |
| Mar 28, 2025 | 7.67 | 7.70 | 7.56 | 7.67 | 7.67 | 0.39% | 177,905 |
| Mar 27, 2025 | 7.79 | 7.79 | 7.56 | 7.64 | 7.64 | -1.93% | 169,001 |
| Mar 26, 2025 | 8.05 | 8.13 | 7.75 | 7.79 | 7.79 | -2.50% | 224,368 |
| Mar 25, 2025 | 7.88 | 8.04 | 7.88 | 7.99 | 7.99 | 1.65% | 308,027 |
| Mar 24, 2025 | 7.66 | 7.89 | 7.56 | 7.86 | 7.86 | 3.97% | 322,598 |
| Mar 21, 2025 | 7.60 | 7.62 | 7.49 | 7.56 | 7.56 | -1.05% | 273,764 |
| Mar 20, 2025 | 7.40 | 7.67 | 7.34 | 7.64 | 7.64 | 1.46% | 467,981 |
| Mar 19, 2025 | 7.42 | 7.58 | 7.34 | 7.53 | 7.53 | 1.48% | 245,436 |
| Mar 18, 2025 | 7.50 | 7.52 | 7.40 | 7.42 | 7.42 | -0.80% | 518,986 |
| Mar 17, 2025 | 7.45 | 7.62 | 7.43 | 7.48 | 7.48 | 0.27% | 594,951 |
| Mar 14, 2025 | 7.29 | 7.52 | 7.29 | 7.46 | 7.46 | 4.04% | 241,208 |
| Mar 13, 2025 | 7.32 | 7.36 | 7.14 | 7.17 | 7.17 | -2.32% | 504,662 |
| Mar 12, 2025 | 7.30 | 7.38 | 7.14 | 7.34 | 7.34 | 1.80% | 222,971 |
| Mar 11, 2025 | 6.92 | 7.29 | 6.92 | 7.21 | 7.21 | 4.34% | 316,064 |
| Mar 10, 2025 | 7.09 | 7.18 | 6.82 | 6.91 | 6.91 | -3.89% | 321,198 |
| Mar 7, 2025 | 7.16 | 7.33 | 7.12 | 7.19 | 7.16 | 0.28% | 533,131 |
| Mar 6, 2025 | 7.28 | 7.47 | 7.12 | 7.17 | 7.14 | -2.58% | 804,075 |
| Mar 5, 2025 | 7.23 | 7.40 | 7.09 | 7.36 | 7.33 | 1.38% | 849,664 |
| Mar 4, 2025 | 7.50 | 7.56 | 7.09 | 7.26 | 7.23 | -3.97% | 1,249,269 |
| Mar 3, 2025 | 7.91 | 8.02 | 7.48 | 7.56 | 7.53 | -5.14% | 732,357 |