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

Enerflex Ltd (TSX:EFX)

11.49 -0.06 (-0.52%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jul 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 (%)
Jul 29, 2025 11.33 11.62 11.18 11.55 301,125 +0.37(+3.31%)
Jul 28, 2025 11.01 11.25 10.99 11.18 687,529 +0.18(+1.64%)
Jul 25, 2025 11.20 11.27 10.96 11.00 180,812 -0.15(-1.35%)
Jul 24, 2025 11.19 11.20 10.97 11.15 238,581 +0.00(+0.00%)
Jul 23, 2025 10.94 11.20 10.94 11.15 270,089 +0.28(+2.58%)
Jul 22, 2025 10.91 10.98 10.83 10.87 300,760 -0.11(-1.00%)
Jul 21, 2025 11.00 11.18 10.94 10.98 237,995 +0.05(+0.46%)
Jul 18, 2025 10.96 11.04 10.85 10.93 142,080 -0.03(-0.27%)
Jul 17, 2025 10.77 11.09 10.74 10.96 262,873 +0.15(+1.39%)
Jul 16, 2025 11.00 11.03 10.62 10.81 290,633 -0.17(-1.55%)
Jul 15, 2025 10.99 11.03 10.82 10.98 238,345 -0.05(-0.45%)
Jul 14, 2025 10.69 11.11 10.56 11.03 532,688 +0.38(+3.57%)
Jul 11, 2025 10.71 10.74 10.65 10.65 132,763 -0.08(-0.75%)
Jul 10, 2025 10.70 10.76 10.52 10.73 237,868 +0.01(+0.09%)
Jul 09, 2025 10.88 10.97 10.71 10.72 202,746 -0.07(-0.65%)
Jul 08, 2025 10.71 10.91 10.69 10.79 297,453 +0.09(+0.84%)
Jul 07, 2025 11.03 11.11 10.70 10.70 234,718 -0.32(-2.90%)
Jul 04, 2025 11.05 11.03 10.99 11.02 46,672 -0.02(-0.18%)
Jul 03, 2025 10.89 11.08 10.89 11.04 150,941 +0.12(+1.10%)
Jul 02, 2025 10.76 10.96 10.76 10.92 359,472 +0.17(+1.58%)
Jun 30, 2025 10.75 0 +0.03(+0.28%)
Jun 27, 2025 10.87 10.87 10.69 10.72 631,234 -0.14(-1.29%)
Jun 26, 2025 10.65 10.88 10.64 10.86 419,026 +0.18(+1.69%)
Jun 25, 2025 10.59 10.69 10.46 10.68 458,269 +0.08(+0.75%)
Jun 24, 2025 10.40 10.75 10.40 10.60 223,840 -0.05(-0.47%)
Jun 23, 2025 11.02 11.12 10.64 10.65 296,704 -0.32(-2.92%)
Jun 20, 2025 10.99 11.06 10.77 10.97 349,870 -0.03(-0.27%)
Jun 19, 2025 10.80 11.06 10.77 11.00 214,279 +0.26(+2.42%)
Jun 18, 2025 10.76 10.85 10.65 10.74 151,910 -0.08(-0.74%)
Jun 17, 2025 10.74 11.00 10.73 10.82 239,015 +0.14(+1.31%)
Jun 16, 2025 10.79 10.81 10.62 10.68 231,948 -0.10(-0.93%)
Jun 13, 2025 10.75 10.79 10.54 10.78 544,085 +0.13(+1.22%)
Jun 12, 2025 10.53 10.66 10.41 10.65 247,363 +0.00(+0.00%)
Jun 11, 2025 10.62 10.69 10.54 10.65 229,276 +0.08(+0.76%)
Jun 10, 2025 10.56 10.62 10.45 10.57 356,371 +0.02(+0.19%)
Jun 09, 2025 10.41 10.67 10.41 10.55 547,865 +0.18(+1.74%)
Jun 06, 2025 10.16 10.44 10.16 10.37 283,586 +0.28(+2.78%)
Jun 05, 2025 10.26 10.26 9.960 10.09 387,583 -0.10(-0.98%)
Jun 04, 2025 10.26 10.34 10.06 10.19 527,824 -0.08(-0.78%)
Jun 03, 2025 9.920 10.34 9.840 10.27 316,838 +0.42(+4.26%)
Jun 02, 2025 9.730 9.930 9.580 9.850 322,537 +0.18(+1.86%)
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%)
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.