Enerflex Ltd Common Shares (EFXT)

22.74
-0.03 (-0.13%)
NYSE · Last Trade: Sep 20th, 4:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Enerflex Ltd Common Shares (EFXT)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202622.6022.9822.4522.74314,32322.74
9/17/202622.5122.9922.3822.77364,08322.77
9/16/202622.2823.0722.1822.36535,58022.36
9/15/202622.1322.4421.7222.40406,46822.40
9/14/202622.3622.8721.8022.16749,50922.16
9/11/202622.5222.9422.1822.92364,27422.92
9/10/202622.6222.6222.0222.33424,00122.33
9/09/202622.8223.2622.3422.57247,85422.57
9/08/202622.4622.9722.1722.541,392,53322.54
9/04/202621.9222.4321.4022.26446,31122.26
9/03/202621.3322.4621.1722.10484,36722.10
9/02/202620.3621.4820.1921.32678,01221.32
9/01/202620.4720.5619.9820.361,131,33520.36
8/31/202620.1320.4519.9820.40496,39920.40
8/28/202620.7920.7919.9720.00288,80020.00
8/27/202619.7920.9019.5420.80523,99620.80
8/26/202619.4820.1619.2819.87433,82919.87
8/25/202619.7719.9819.5419.72721,62319.72
8/24/202620.1220.2619.4519.721,077,40119.72
8/21/202620.2520.4820.0320.34296,91120.34
8/20/202620.7220.8619.6720.09727,79520.09
8/19/202621.8721.9720.5120.572,187,98120.57
8/18/202622.5522.5921.7121.71214,63921.68
8/17/202622.7023.0322.4522.48508,15022.45
8/14/202621.6622.4621.6422.45337,13622.42
8/13/202621.2222.0221.1421.48564,97521.45
8/12/202620.9021.5420.7321.421,778,43921.39
8/11/202620.6720.9520.4420.821,078,77820.79
8/10/202619.9620.6219.9120.511,054,90920.48
8/07/202620.5221.1119.8919.96609,01419.93
8/06/202620.7021.8819.8820.681,154,19720.65
8/05/202622.3622.5021.9321.99754,18621.96
8/04/202621.5222.4021.4522.25899,81022.22
8/03/202621.5521.9821.3621.77133,94521.74
7/31/202622.1822.8822.1622.28884,58122.25
7/30/202621.4622.1121.4222.07933,62922.04
7/29/202622.0122.2321.0121.13532,72821.10
7/28/202622.4522.4521.3721.671,110,91821.64
7/27/202622.2423.0821.9822.49485,10422.46
7/24/202624.0124.0322.5922.76846,68522.73
7/23/202624.0324.1423.3723.88413,46123.85
7/22/202624.1324.4523.6723.72351,71523.69
7/21/202623.3424.1923.2923.97568,78923.94
7/20/202623.4723.7622.9923.06256,29523.03
7/17/202623.6023.8023.1123.46246,48023.43
7/16/202623.5023.8023.0123.46418,79323.43
7/15/202624.2424.3823.3623.81289,90723.78
7/14/202624.1224.4523.8224.26289,12724.23
7/13/202623.9624.3823.7723.83289,95423.80
7/10/202624.1524.2223.6423.86361,60023.83
7/09/202624.4524.5324.0224.09167,27224.06
7/08/202623.2624.5423.2624.41450,52424.38
7/07/202622.5923.2522.2323.03583,15323.00
7/06/202622.9623.7222.5022.64387,58822.61
7/02/202623.5024.2322.8923.08532,37223.05
7/01/202624.2624.2623.5523.57177,91023.54
6/30/202625.0325.0724.4524.51349,29124.48
6/29/202625.1225.4224.7724.80504,46124.76
6/26/202624.2225.2024.1424.95407,27824.91
6/25/202624.2924.8124.1724.62529,79924.58
6/24/202625.0125.0923.6424.11275,61124.08
6/23/202625.5125.6125.1025.25441,46925.21
6/22/202624.6125.9124.6125.82489,43325.78