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

Enerflex Ltd (TSX: EFX )

9.110 +0.050 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 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 (%)
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%)
Sep 03, 2024 7.770 7.830 7.510 7.640 277,922 -0.28(-3.54%)
Aug 30, 2024 7.920 0 +0.14(+1.80%)
Aug 29, 2024 7.640 7.800 7.540 7.780 113,225 +0.22(+2.91%)
Aug 28, 2024 7.600 7.680 7.490 7.560 99,649 -0.05(-0.66%)
Aug 27, 2024 7.620 7.660 7.500 7.610 95,892 -0.05(-0.65%)
Aug 26, 2024 7.660 7.730 7.630 7.660 76,032 +0.03(+0.39%)
Aug 23, 2024 7.640 7.770 7.600 7.630 100,498 +0.08(+1.06%)
Aug 22, 2024 7.470 7.680 7.470 7.550 138,874 +0.03(+0.40%)
Aug 21, 2024 7.700 7.700 7.290 7.520 295,497 -0.24(-3.09%)
Aug 20, 2024 8.140 8.140 7.760 7.760 128,369 -0.35(-4.32%)
Aug 19, 2024 8.000 8.140 7.990 8.110 161,201 +0.12(+1.50%)
Aug 16, 2024 8.150 8.150 7.980 7.990 216,970 -0.28(-3.39%)
Aug 15, 2024 8.260 8.340 8.160 8.270 201,477 +0.12(+1.47%)
Aug 14, 2024 8.200 8.290 8.110 8.150 150,872 -0.03(-0.37%)
Aug 13, 2024 8.250 8.260 8.030 8.180 162,123 -0.07(-0.85%)
Aug 12, 2024 7.950 8.430 7.950 8.250 335,336 +0.14(+1.73%)
Aug 09, 2024 7.700 8.140 7.700 8.110 461,040 +0.41(+5.32%)
Aug 08, 2024 7.510 8.220 7.510 7.700 594,436 +0.44(+6.06%)
Aug 07, 2024 7.470 7.510 7.210 7.260 137,013 -0.04(-0.55%)
Aug 06, 2024 7.100 7.370 6.960 7.300 233,607 +0.06(+0.83%)
Aug 02, 2024 7.240 0 -0.43(-5.61%)
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.