Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Enerflex Ltd (EFX)
Enerflex Ltd (EFX) Historical

EFX Enerflex Ltd

7.84

0.01 (0.13%)

Apr 25 2024 - Closed

Delayed by 15 minutes

EFX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	7.84	0.01	0.13%	7.79	7.85	7.70	113,259
Apr 24 2024	7.83	-0.10	-1.26%	7.86	7.97	7.75	164,980
Apr 23 2024	7.93	0.16	2.06%	7.78	7.94	7.76	82,891
Apr 22 2024	7.77	-0.14	-1.77%	7.87	7.87	7.69	130,485
Apr 19 2024	7.91	0.10	1.28%	7.76	8.03	7.75	218,710
Apr 18 2024	7.81	-0.20	-2.50%	8.07	8.09	7.78	161,127
Apr 17 2024	8.01	-0.15	-1.84%	8.22	8.29	8.01	220,243
Apr 16 2024	8.16	-0.14	-1.69%	8.30	8.35	8.16	210,844
Apr 15 2024	8.30	-0.16	-1.89%	8.41	8.60	8.24	255,083
Apr 12 2024	8.46	0.03	0.36%	8.45	8.60	8.30	370,678
Apr 11 2024	8.43	0.08	0.96%	8.31	8.57	8.26	270,602
Apr 10 2024	8.35	0.12	1.46%	8.20	8.38	8.17	732,915
Apr 09 2024	8.23	-0.18	-2.14%	8.47	8.47	8.22	317,018
Apr 08 2024	8.41	-0.01	-0.12%	8.45	8.48	8.35	175,766
Apr 05 2024	8.42	0.14	1.69%	8.27	8.47	8.20	235,992
Apr 04 2024	8.28	-0.03	-0.36%	8.35	8.36	8.14	215,736
Apr 03 2024	8.31	0.35	4.40%	8.00	8.47	7.92	1,231,658
Apr 02 2024	7.96	0.08	1.02%	7.87	7.98	7.82	209,173
Apr 01 2024	7.88	0.00	0.00%	7.84	7.93	7.82	129,341
Mar 28 2024	7.88	-0.03	-0.38%	7.93	8.04	7.87	217,629
Mar 27 2024	7.91	-0.04	-0.50%	7.96	8.02	7.87	300,393
Mar 26 2024	7.95	-0.05	-0.63%	8.04	8.04	7.92	230,582
Mar 25 2024	8.00	-0.03	-0.37%	8.03	8.14	7.99	318,530
Mar 22 2024	8.03	-0.02	-0.25%	8.10	8.10	7.99	225,128
Mar 21 2024	8.05	0.00	0.00%	8.11	8.12	8.02	226,263
Mar 20 2024	8.05	0.05	0.63%	8.05	8.05	7.98	302,898
Mar 19 2024	8.00	-0.05	-0.62%	7.97	8.07	7.92	804,009
Mar 18 2024	8.05	-0.08	-0.98%	8.14	8.19	8.04	206,174
Mar 15 2024	8.13	-0.21	-2.52%	8.37	8.43	8.09	472,585
Mar 14 2024	8.34	0.10	1.21%	8.27	8.34	8.18	276,046
Mar 13 2024	8.24	-0.02	-0.24%	8.32	8.38	8.19	253,319
Mar 12 2024	8.26	-0.07	-0.84%	8.35	8.38	8.26	145,196
Mar 11 2024	8.33	-0.10	-1.19%	8.40	8.40	8.31	194,080
Mar 08 2024	8.43	0.00	0.00%	8.40	8.50	8.30	334,626
Mar 07 2024	8.43	-0.03	-0.35%	8.42	8.60	8.42	227,904
Mar 06 2024	8.46	0.03	0.36%	8.41	8.59	8.32	295,592
Mar 05 2024	8.43	-0.08	-0.94%	8.52	8.56	8.36	366,866
Mar 04 2024	8.51	0.06	0.71%	8.44	8.57	8.30	377,622
Mar 01 2024	8.45	0.55	6.96%	8.14	8.47	8.06	629,143
Feb 29 2024	7.90	0.55	7.48%	8.07	8.75	7.80	1,027,335
Feb 28 2024	7.35	0.00	0.00%	7.35	7.42	7.29	291,817
Feb 27 2024	7.35	0.22	3.09%	7.10	7.37	7.10	297,901
Feb 26 2024	7.13	0.08	1.13%	7.04	7.17	7.02	206,779
Feb 23 2024	7.05	-0.02	-0.28%	7.05	7.11	6.97	374,562
Feb 22 2024	7.07	0.06	0.86%	7.06	7.10	6.94	254,637
Feb 21 2024	7.01	0.06	0.86%	6.87	7.02	6.83	276,046
Feb 20 2024	6.95	-0.09	-1.28%	7.05	7.08	6.80	295,017
Feb 16 2024	7.04	0.26	3.83%	6.78	7.07	6.78	406,527
Feb 15 2024	6.78	0.19	2.88%	6.49	6.79	6.49	225,043
Feb 14 2024	6.59	-0.03	-0.45%	6.72	6.77	6.56	273,073
Feb 13 2024	6.62	-0.23	-3.36%	6.74	6.80	6.51	367,741
Feb 12 2024	6.85	-0.11	-1.58%	6.93	7.00	6.79	192,633
Feb 09 2024	6.96	-0.06	-0.85%	6.98	7.06	6.92	233,123
Feb 08 2024	7.02	0.31	4.62%	6.82	7.09	6.76	246,294
Feb 07 2024	6.71	0.00	0.00%	6.71	6.71	6.71	0
Feb 06 2024	6.71	0.03	0.45%	6.67	6.85	6.66	422,297
Feb 05 2024	6.68	-0.14	-2.05%	6.82	6.82	6.67	188,944
Feb 02 2024	6.82	-0.12	-1.73%	6.99	6.99	6.78	292,273
Feb 01 2024	6.94	0.01	0.14%	6.94	7.09	6.90	238,904
Jan 31 2024	6.93	-0.14	-1.98%	7.10	7.11	6.90	274,587
Jan 30 2024	7.07	-0.15	-2.08%	7.19	7.19	7.05	329,353
Jan 29 2024	7.22	-0.07	-0.96%	7.30	7.32	7.16	195,561

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions