Enerflex Ltd. (EFXT)
NYSE: EFXT
· Real-Time Price · USD
9.38
-0.33 (-3.40%)
At close: Aug 19, 2025, 3:59 PM
9.38
0.05%
After-hours: Aug 19, 2025, 06:09 PM EDT
EFXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 9.61 | 9.71 | 9.52 | 9.71 | 9.71 | 1.25% | 396,159 |
| Aug 15, 2025 | 9.61 | 9.67 | 9.46 | 9.59 | 9.56 | -0.10% | 696,600 |
| Aug 14, 2025 | 9.60 | 9.66 | 9.41 | 9.60 | 9.57 | -0.83% | 844,000 |
| Aug 13, 2025 | 9.61 | 9.74 | 9.45 | 9.68 | 9.65 | 1.04% | 1,059,800 |
| Aug 12, 2025 | 9.17 | 9.58 | 9.11 | 9.58 | 9.55 | 4.47% | 860,057 |
| Aug 11, 2025 | 9.15 | 9.24 | 9.04 | 9.17 | 9.14 | 0.66% | 634,800 |
| Aug 8, 2025 | 8.95 | 9.13 | 8.82 | 9.11 | 9.08 | 2.47% | 755,800 |
| Aug 7, 2025 | 8.68 | 9.29 | 8.68 | 8.89 | 8.86 | 10.16% | 976,928 |
| Aug 6, 2025 | 8.24 | 8.33 | 8.04 | 8.07 | 8.05 | -0.98% | 508,800 |
| Aug 5, 2025 | 7.82 | 8.16 | 7.82 | 8.15 | 8.13 | 4.76% | 589,900 |
| Aug 4, 2025 | 7.77 | 7.79 | 7.61 | 7.78 | 7.76 | -0.13% | 158,500 |
| Aug 1, 2025 | 7.90 | 7.90 | 7.59 | 7.79 | 7.77 | -2.38% | 328,326 |
| Jul 31, 2025 | 8.26 | 8.33 | 7.96 | 7.98 | 7.96 | -3.39% | 137,129 |
| Jul 30, 2025 | 8.38 | 8.39 | 8.21 | 8.26 | 8.24 | -1.55% | 214,300 |
| Jul 29, 2025 | 8.22 | 8.43 | 8.13 | 8.39 | 8.37 | 3.07% | 284,200 |
| Jul 28, 2025 | 8.10 | 8.20 | 8.00 | 8.14 | 8.12 | 1.50% | 611,863 |
| Jul 25, 2025 | 8.20 | 8.21 | 7.99 | 8.02 | 8.00 | -2.08% | 168,100 |
| Jul 24, 2025 | 8.22 | 8.23 | 8.05 | 8.19 | 8.17 | -0.36% | 181,213 |
| Jul 23, 2025 | 8.03 | 8.24 | 8.03 | 8.22 | 8.20 | 2.88% | 397,507 |
| Jul 22, 2025 | 8.06 | 8.06 | 7.92 | 7.99 | 7.97 | -0.25% | 179,219 |