Enerflex Ltd Common Shares (EFXT)

27.05
-0.74 (-2.66%)
NYSE · Last Trade: May 6th, 7:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Enerflex Ltd Common Shares (EFXT)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202627.3627.6126.5527.05701,99427.05
5/05/202627.4328.1827.3827.79503,81327.79
5/04/202627.4028.3427.0327.43828,49527.43
5/01/202626.7227.2626.5627.16387,52627.16
4/30/202626.3426.9226.0426.82373,77126.82
4/29/202625.7726.3525.4926.34299,24726.34
4/28/202625.5725.9625.2225.42931,10725.42
4/27/202625.9226.3925.3125.57731,83225.57
4/24/202624.8225.6824.5425.68406,87925.68
4/23/202624.5425.1524.5424.88339,16924.88
4/22/202623.4824.4823.4824.47469,35724.47
4/21/202623.7924.0022.7723.13367,30923.13
4/20/202622.9723.5922.8123.48488,18623.48
4/17/202622.9823.1722.1622.88416,46322.88
4/16/202623.4124.0823.3723.53322,27023.53
4/15/202622.5223.3722.3523.32474,86223.32
4/14/202622.3122.7721.6622.66575,05122.66
4/13/202621.7422.4021.5522.23326,50422.23
4/10/202620.8721.4520.8721.421,005,61321.42
4/09/202621.0321.5920.8321.08678,54921.08
4/08/202620.1721.0719.4320.981,392,68720.98
4/07/202620.3420.8720.2120.50569,12820.50
4/06/202620.1620.3319.8220.181,124,34420.18
4/02/202620.1520.4319.7020.191,236,86520.19
4/01/202620.6720.7719.8719.89533,82319.89
3/31/202620.8521.3620.4420.92782,61420.92
3/30/202621.6521.6920.3720.55572,06620.55
3/27/202621.3221.6521.1221.551,169,41821.55
3/26/202621.6122.0121.2821.32279,02321.32
3/25/202621.3821.9421.3821.71512,81221.71
3/24/202621.0021.7220.8621.35470,22521.35
3/23/202621.3521.5020.5421.051,078,75121.05
3/20/202621.7821.8821.2521.351,447,73721.35
3/19/202621.2621.8020.9721.631,205,29721.63
3/18/202621.4421.6821.2721.38364,44121.38
3/17/202621.0421.5920.8621.28442,66121.28
3/16/202620.9821.0020.6120.78391,89020.78
3/13/202620.8321.4320.7520.93250,33820.93
3/12/202621.6421.7520.7821.03556,69121.03
3/11/202622.0422.1321.4221.742,793,38921.74
3/10/202622.0822.3321.7422.04230,73922.01
3/09/202621.4722.2621.2821.98344,84821.95
3/06/202621.7022.0521.3421.67311,55321.64
3/05/202622.4222.7021.3921.82349,91521.79
3/04/202622.0822.9322.0822.622,099,56922.59
3/03/202623.1723.3321.7622.23668,11522.20
3/02/202622.6323.8222.4023.35624,88823.32
2/27/202623.1923.3922.3622.401,573,25122.37
2/26/202621.6323.4720.1923.23865,96823.20
2/25/202620.0020.1819.7319.86509,08819.83
2/24/202619.3119.9819.1919.95328,32719.92
2/23/202619.5019.7819.0219.31286,21319.28
2/20/202619.3019.6819.1519.45473,94419.42
2/19/202619.5019.8919.2419.43409,53419.40
2/18/202619.1419.7919.1119.42391,02019.39
2/17/202618.9519.3218.6219.02626,40018.99
2/13/202618.0419.2018.0418.95569,13918.92
2/12/202618.6318.6317.6518.09255,88818.06
2/11/202618.3818.7118.1318.53333,46418.50
2/10/202618.2218.3317.8318.23317,51318.20
2/09/202617.7818.5417.7818.29292,50518.26