Enerflex Ltd Common Shares (EFXT)

21.99
-0.26 (-1.17%)
NYSE· Last Trade: Aug 5th, 5:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Enerflex Ltd Common Shares (EFXT)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202621.5222.4021.4522.25899,81222.25
8/03/202621.5521.9821.3621.77133,94521.77
7/31/202622.1822.8822.1622.28884,58122.28
7/30/202621.4622.1121.4222.07933,62922.07
7/29/202622.0122.2321.0121.13532,72821.13
7/28/202622.4522.4521.3721.671,110,91821.67
7/27/202622.2423.0821.9822.49485,10422.49
7/24/202624.0124.0322.5922.76846,68522.76
7/23/202624.0324.1423.3723.88413,46123.88
7/22/202624.1324.4523.6723.72351,71523.72
7/21/202623.3424.1923.2923.97568,78923.97
7/20/202623.4723.7622.9923.06256,29523.06
7/17/202623.6023.8023.1123.46246,48023.46
7/16/202623.5023.8023.0123.46418,79323.46
7/15/202624.2424.3823.3623.81289,90723.81
7/14/202624.1224.4523.8224.26289,12724.26
7/13/202623.9624.3823.7723.83289,95423.83
7/10/202624.1524.2223.6423.86361,60023.86
7/09/202624.4524.5324.0224.09167,27224.09
7/08/202623.2624.5423.2624.41450,52424.41
7/07/202622.5923.2522.2323.03583,15323.03
7/06/202622.9623.7222.5022.64387,58822.64
7/02/202623.5024.2322.8923.08532,37223.08
7/01/202624.2624.2623.5523.57177,91023.57
6/30/202625.0325.0724.4524.51349,29124.51
6/29/202625.1225.4224.7724.80504,46124.80
6/26/202624.2225.2024.1424.95407,27824.95
6/25/202624.2924.8124.1724.62529,79924.62
6/24/202625.0125.0923.6424.11275,61124.11
6/23/202625.5125.6125.1025.25441,46925.25
6/22/202624.6125.9124.6125.82489,43325.82
6/18/202623.5024.1823.0424.15669,15524.15
6/17/202623.8423.9523.5123.72339,31223.72
6/16/202623.9824.1323.6023.68393,14023.68
6/15/202623.8824.2223.5124.05538,40024.05
6/12/202623.9024.4623.6824.30348,57824.30
6/11/202624.3124.3223.8023.99882,38623.99
6/10/202624.8125.1823.5623.91965,34823.91
6/09/202624.9425.1324.1424.71273,46824.71
6/08/202624.6825.0824.6324.85442,61524.85
6/05/202626.1126.2024.0024.15731,87124.15
6/04/202625.5626.6725.3926.38218,47226.38
6/03/202626.5326.6425.8725.91243,93725.91
6/02/202625.4426.4125.4426.24372,43326.24
6/01/202625.1726.1224.9625.37504,84825.37
5/29/20260.0025.0224.5124.921,087,16824.92
5/28/202625.7725.7724.8524.92497,78224.92
5/27/202626.7626.9125.2025.32794,21525.32
5/26/202626.5127.2526.2427.08857,67427.08
5/22/202626.9727.4526.9327.40212,41327.40
5/21/202627.9628.0826.6427.19249,49527.19
5/20/202628.2528.5527.7527.751,628,63827.75
5/19/202628.0628.5227.6828.09338,93328.06
5/18/202627.9728.2727.4128.16240,01228.13
5/15/202627.3427.8927.3127.87380,19327.84
5/14/202627.2327.7527.2327.68362,37627.65
5/13/202627.1627.5626.5827.391,157,16327.36
5/12/202626.8427.3226.5727.01482,05626.98
5/11/202627.3827.7926.3326.69762,05826.66
5/08/202628.9729.1527.1227.13556,42827.10
5/07/202625.7428.5325.6628.39948,49728.36
5/06/202627.3627.6126.5527.05701,99527.02