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

Enerflex Ltd (TSX:EFX)

9.670 -0.230 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 9.820 9.820 9.620 9.670 322,262 -0.23(-2.32%)
May 29, 2025 10.00 10.04 9.890 9.900 238,056 -0.09(-0.90%)
May 28, 2025 10.04 10.19 9.900 9.990 341,743 +0.03(+0.30%)
May 27, 2025 10.02 10.02 9.670 9.960 669,436 +0.14(+1.43%)
May 26, 2025 9.710 9.940 9.710 9.820 172,029 +0.13(+1.34%)
May 23, 2025 9.400 9.700 9.320 9.690 475,982 +0.16(+1.68%)
May 22, 2025 9.510 9.590 9.360 9.530 612,731 +0.00(+0.00%)
May 21, 2025 9.760 9.840 9.510 9.530 696,135 -0.32(-3.25%)
May 20, 2025 10.02 10.02 9.830 9.850 370,188 -0.06(-0.61%)
May 16, 2025 9.910 0 -0.07(-0.70%)
May 15, 2025 9.860 10.05 9.800 9.980 266,748 -0.05(-0.50%)
May 14, 2025 10.14 10.27 9.970 10.03 357,865 -0.10(-0.99%)
May 13, 2025 10.08 10.22 9.980 10.13 614,743 +0.09(+0.90%)
May 12, 2025 9.950 10.28 9.840 10.04 841,523 +0.53(+5.57%)
May 09, 2025 9.430 9.770 9.430 9.510 1,798,020 +0.03(+0.32%)
May 08, 2025 9.550 9.560 8.960 9.480 600,091 -0.02(-0.21%)
May 07, 2025 9.300 9.510 9.140 9.500 1,319,964 +0.29(+3.15%)
May 06, 2025 9.150 9.350 9.150 9.210 1,978,585 +0.10(+1.10%)
May 05, 2025 9.220 9.250 9.060 9.110 1,043,799 -0.23(-2.46%)
May 02, 2025 9.410 9.510 9.280 9.340 523,213 +0.08(+0.86%)
May 01, 2025 9.090 9.380 9.080 9.260 1,827,472 +0.24(+2.66%)
Apr 30, 2025 9.110 9.110 8.890 9.020 791,637 -0.22(-2.38%)
Apr 29, 2025 8.980 9.350 8.940 9.240 547,674 +0.21(+2.33%)
Apr 28, 2025 9.250 9.310 8.990 9.030 407,836 -0.20(-2.17%)
Apr 25, 2025 9.090 9.240 9.050 9.230 404,291 +0.03(+0.33%)
Apr 24, 2025 9.000 9.370 9.000 9.200 257,305 +0.28(+3.14%)
Apr 23, 2025 9.130 9.130 8.830 8.920 960,042 -0.01(-0.11%)
Apr 22, 2025 9.090 9.110 8.920 8.930 352,818 +0.04(+0.45%)
Apr 21, 2025 9.150 9.150 8.840 8.890 294,486 -0.43(-4.61%)
Apr 17, 2025 9.320 0 +0.05(+0.54%)
Apr 16, 2025 9.320 9.530 9.160 9.270 524,278 -0.18(-1.90%)
Apr 15, 2025 9.040 9.580 9.030 9.450 885,896 +0.39(+4.30%)
Apr 14, 2025 9.350 9.360 9.010 9.060 656,366 +0.00(+0.00%)
Apr 11, 2025 9.050 9.100 8.740 9.060 496,695 +0.11(+1.23%)
Apr 10, 2025 9.700 9.700 8.910 8.950 628,595 -1.04(-10.41%)
Apr 09, 2025 8.920 10.09 8.850 9.990 435,472 +0.91(+10.02%)
Apr 08, 2025 9.860 9.870 8.920 9.080 449,867 -0.39(-4.12%)
Apr 07, 2025 8.890 9.570 8.760 9.470 507,109 +0.23(+2.49%)
Apr 04, 2025 10.23 10.26 9.230 9.240 598,571 -1.36(-12.83%)
Apr 03, 2025 11.14 11.30 10.58 10.60 580,223 -1.09(-9.32%)
Apr 02, 2025 11.17 11.73 11.17 11.69 398,570 +0.41(+3.63%)
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.