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

Enerflex Ltd Common Shares (NY:EFXT)

7.130 +0.100 (+1.42%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 2, 2025 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 (%)
May 30, 2025 7.140 7.140 6.950 7.030 148,780 -0.15(-2.09%)
May 29, 2025 7.250 7.270 7.160 7.180 160,718 -0.04(-0.55%)
May 28, 2025 7.250 7.365 7.160 7.220 230,712 +0.02(+0.28%)
May 27, 2025 7.250 7.400 7.030 7.200 319,418 +0.15(+2.13%)
May 23, 2025 6.760 7.060 6.760 7.050 199,443 +0.20(+2.92%)
May 22, 2025 6.870 6.910 6.740 6.850 403,684 -0.03(-0.44%)
May 21, 2025 7.020 7.110 6.870 6.880 1,378,762 -0.19(-2.69%)
May 20, 2025 7.130 7.210 7.070 7.070 172,903 -0.11(-1.53%)
May 19, 2025 6.990 7.275 6.910 7.180 270,921 +0.08(+1.13%)
May 16, 2025 7.180 7.230 7.045 7.100 432,578 -0.04(-0.56%)
May 15, 2025 7.120 7.190 7.010 7.140 594,314 -0.05(-0.70%)
May 14, 2025 7.210 7.350 7.125 7.190 870,513 -0.08(-1.10%)
May 13, 2025 7.260 7.315 7.141 7.270 552,781 +0.10(+1.39%)
May 12, 2025 7.140 7.345 7.015 7.170 1,025,056 +0.34(+4.98%)
May 09, 2025 6.820 7.040 6.775 6.830 678,574 +0.04(+0.59%)
May 08, 2025 7.000 7.000 6.460 6.790 234,787 -0.02(-0.29%)
May 07, 2025 6.840 6.875 6.655 6.810 264,889 +0.15(+2.25%)
May 06, 2025 6.660 6.790 6.620 6.660 204,606 +0.07(+1.06%)
May 05, 2025 6.720 6.720 6.560 6.590 260,864 -0.17(-2.51%)
May 02, 2025 6.740 6.910 6.730 6.760 311,930 +0.07(+1.05%)
May 01, 2025 6.560 6.790 6.560 6.690 293,578 +0.14(+2.14%)
Apr 30, 2025 6.580 6.580 6.420 6.550 617,578 -0.11(-1.65%)
Apr 29, 2025 6.550 6.750 6.460 6.660 330,066 +0.13(+1.99%)
Apr 28, 2025 6.680 6.690 6.490 6.530 393,304 -0.13(-1.95%)
Apr 25, 2025 6.580 6.670 6.530 6.660 293,344 +0.03(+0.45%)
Apr 24, 2025 6.480 6.750 6.480 6.630 228,689 +0.22(+3.43%)
Apr 23, 2025 6.570 6.570 6.360 6.410 190,583 -0.06(-0.93%)
Apr 22, 2025 6.540 6.590 6.440 6.470 196,604 +0.04(+0.62%)
Apr 21, 2025 6.680 6.680 6.390 6.430 217,302 -0.30(-4.46%)
Apr 17, 2025 6.760 6.830 6.715 6.730 306,778 +0.02(+0.30%)
Apr 16, 2025 6.760 6.830 6.600 6.710 452,656 -0.07(-1.03%)
Apr 15, 2025 6.560 6.870 6.540 6.780 710,070 +0.24(+3.67%)
Apr 14, 2025 6.710 6.740 6.480 6.540 516,818 +0.00(+0.00%)
Apr 11, 2025 6.500 6.550 6.290 6.540 215,563 +0.12(+1.87%)
Apr 10, 2025 6.890 6.890 6.325 6.420 395,114 -0.66(-9.32%)
Apr 09, 2025 6.340 7.170 6.250 7.080 557,229 +0.67(+10.45%)
Apr 08, 2025 6.960 6.960 6.260 6.410 386,747 -0.25(-3.75%)
Apr 07, 2025 6.400 6.700 6.180 6.660 339,571 +0.14(+2.15%)
Apr 04, 2025 7.220 7.220 6.480 6.520 536,618 -1.01(-13.41%)
Apr 03, 2025 7.820 8.010 7.505 7.530 463,991 -0.63(-7.72%)
Apr 02, 2025 7.840 8.190 7.820 8.160 312,519 +0.27(+3.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.