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

Enerflex Ltd (TSX: EFX )

13.46 -0.09 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 13.45 13.68 13.29 13.46 4,353,457 -0.09(-0.66%)
Dec 19, 2024 13.82 14.01 13.51 13.55 611,115 -0.09(-0.66%)
Dec 18, 2024 13.82 14.13 13.58 13.64 748,325 -0.17(-1.23%)
Dec 17, 2024 13.76 13.87 13.52 13.81 683,306 -0.05(-0.36%)
Dec 16, 2024 13.49 13.87 13.45 13.86 544,701 +0.36(+2.67%)
Dec 13, 2024 13.47 13.67 13.39 13.50 466,112 +0.00(+0.00%)
Dec 12, 2024 13.52 13.65 13.39 13.50 297,050 -0.16(-1.17%)
Dec 11, 2024 13.53 13.80 13.53 13.66 553,270 +0.05(+0.37%)
Dec 10, 2024 13.47 13.72 13.41 13.61 435,312 +0.17(+1.26%)
Dec 09, 2024 13.12 13.86 13.12 13.44 824,339 +0.43(+3.31%)
Dec 06, 2024 13.27 13.30 12.95 13.01 423,944 -0.33(-2.47%)
Dec 05, 2024 13.01 13.41 12.98 13.34 428,954 +0.35(+2.69%)
Dec 04, 2024 13.04 13.32 12.88 12.99 551,555 +0.03(+0.23%)
Dec 03, 2024 12.82 13.06 12.75 12.96 549,599 +0.14(+1.09%)
Dec 02, 2024 12.90 13.05 12.56 12.82 290,903 +0.03(+0.23%)
Nov 29, 2024 13.05 13.11 12.74 12.79 191,275 -0.20(-1.54%)
Nov 28, 2024 12.85 13.06 12.76 12.99 123,927 +0.02(+0.15%)
Nov 27, 2024 13.01 13.22 12.90 12.97 244,079 +0.02(+0.15%)
Nov 26, 2024 13.10 13.12 12.77 12.95 346,556 -0.16(-1.22%)
Nov 25, 2024 13.10 13.29 12.99 13.11 750,074 -0.03(-0.23%)
Nov 22, 2024 12.74 13.31 12.74 13.14 636,241 +0.25(+1.94%)
Nov 21, 2024 12.65 12.91 12.60 12.89 539,324 +0.29(+2.30%)
Nov 20, 2024 12.27 12.63 12.27 12.60 507,658 +0.35(+2.86%)
Nov 19, 2024 12.28 12.51 12.11 12.25 764,732 -0.13(-1.05%)
Nov 18, 2024 11.82 12.53 11.82 12.38 935,813 +0.63(+5.36%)
Nov 15, 2024 11.27 11.92 11.25 11.75 779,814 +0.48(+4.26%)
Nov 14, 2024 10.72 11.32 10.43 11.27 873,949 +0.66(+6.22%)
Nov 13, 2024 10.45 10.74 10.36 10.61 735,722 +0.19(+1.82%)
Nov 12, 2024 10.23 10.47 10.15 10.42 699,380 +0.34(+3.37%)
Nov 11, 2024 10.09 10.19 10.03 10.08 364,098 -0.02(-0.20%)
Nov 08, 2024 10.17 10.26 9.910 10.10 334,381 -0.05(-0.49%)
Nov 07, 2024 10.16 10.30 9.990 10.15 432,079 +0.00(+0.00%)
Nov 06, 2024 9.710 10.16 9.710 10.15 266,450 +0.45(+4.64%)
Nov 05, 2024 9.570 9.740 9.570 9.700 161,902 +0.14(+1.46%)
Nov 04, 2024 9.310 9.580 9.300 9.560 227,283 +0.23(+2.47%)
Nov 01, 2024 9.250 9.590 9.250 9.330 254,332 +0.13(+1.41%)
Oct 31, 2024 8.980 9.270 8.940 9.200 288,610 +0.22(+2.45%)
Oct 30, 2024 8.870 9.010 8.870 8.980 233,766 +0.11(+1.24%)
Oct 29, 2024 8.960 9.040 8.830 8.870 187,980 -0.13(-1.44%)
Oct 28, 2024 8.790 9.010 8.790 9.000 160,951 +0.00(+0.00%)
Oct 25, 2024 8.990 9.100 8.920 9.000 138,930 +0.10(+1.12%)
Oct 24, 2024 8.860 8.950 8.830 8.900 202,798 +0.08(+0.91%)
Oct 23, 2024 8.840 8.900 8.770 8.820 165,934 -0.05(-0.56%)
Oct 22, 2024 9.150 9.150 8.870 8.870 257,697 -0.24(-2.63%)
Oct 21, 2024 9.100 9.230 9.100 9.110 116,005 +0.05(+0.55%)
Oct 18, 2024 8.980 9.070 8.750 9.060 243,598 +0.08(+0.89%)
Oct 17, 2024 9.030 9.100 8.920 8.980 244,152 +0.01(+0.11%)
Oct 16, 2024 8.850 9.020 8.840 8.970 96,156 +0.12(+1.36%)
Oct 15, 2024 8.890 8.900 8.780 8.850 239,936 -0.22(-2.43%)
Oct 11, 2024 9.070 0 +0.04(+0.44%)
Oct 10, 2024 9.040 9.200 9.010 9.030 326,709 +0.00(+0.00%)
Oct 09, 2024 8.750 9.100 8.750 9.030 359,211 +0.24(+2.73%)
Oct 08, 2024 9.000 9.000 8.750 8.790 258,185 -0.25(-2.77%)
Oct 07, 2024 9.150 9.200 8.930 9.040 244,549 -0.19(-2.06%)
Oct 04, 2024 9.090 9.230 8.810 9.230 276,014 +0.20(+2.21%)
Oct 03, 2024 8.710 9.030 8.650 9.030 344,519 +0.44(+5.12%)
Oct 02, 2024 8.350 8.650 8.310 8.590 277,335 +0.44(+5.40%)
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 and Conditions.