Enerflex Ltd. (EFXT)
NYSE: EFXT
· Real-Time Price · USD
11.28
0.30 (2.73%)
At close: Oct 03, 2025, 3:59 PM
11.27
-0.09%
After-hours: Oct 03, 2025, 06:23 PM EDT
EFXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.08 | 11.43 | 11.08 | 11.27 | 11.27 | 2.64% | 406,446 |
| Oct 2, 2025 | 11.08 | 11.14 | 10.92 | 10.98 | 10.98 | -0.27% | 294,231 |
| Oct 1, 2025 | 10.70 | 11.07 | 10.70 | 11.01 | 11.01 | 2.13% | 281,511 |
| Sep 30, 2025 | 10.88 | 10.88 | 10.68 | 10.78 | 10.78 | -0.83% | 251,713 |
| Sep 29, 2025 | 10.99 | 11.04 | 10.85 | 10.87 | 10.87 | -1.09% | 220,011 |
| Sep 26, 2025 | 11.17 | 11.18 | 10.93 | 10.99 | 10.99 | -1.17% | 178,329 |
| Sep 25, 2025 | 10.89 | 11.18 | 10.86 | 11.12 | 11.12 | 2.11% | 366,237 |
| Sep 24, 2025 | 11.25 | 11.25 | 10.86 | 10.89 | 10.89 | -1.45% | 434,505 |
| Sep 23, 2025 | 11.00 | 11.27 | 10.92 | 11.05 | 11.05 | 1.10% | 408,500 |
| Sep 22, 2025 | 10.73 | 11.00 | 10.72 | 10.93 | 10.93 | 1.86% | 517,512 |
| Sep 19, 2025 | 10.79 | 10.81 | 10.46 | 10.73 | 10.73 | -0.19% | 354,628 |
| Sep 18, 2025 | 10.74 | 10.96 | 10.60 | 10.75 | 10.75 | 0.19% | 302,300 |
| Sep 17, 2025 | 10.80 | 10.84 | 10.61 | 10.73 | 10.73 | -0.37% | 410,700 |
| Sep 16, 2025 | 10.75 | 10.85 | 10.69 | 10.77 | 10.77 | 0.19% | 337,130 |
| Sep 15, 2025 | 10.58 | 10.78 | 10.53 | 10.75 | 10.75 | 1.61% | 528,830 |
| Sep 12, 2025 | 10.51 | 10.67 | 10.48 | 10.58 | 10.58 | 0.86% | 240,200 |
| Sep 11, 2025 | 10.34 | 10.50 | 10.24 | 10.49 | 10.49 | 1.84% | 387,800 |
| Sep 10, 2025 | 10.25 | 10.35 | 10.19 | 10.30 | 10.30 | 1.58% | 303,003 |
| Sep 9, 2025 | 10.08 | 10.24 | 10.04 | 10.14 | 10.14 | 0.80% | 451,701 |
| Sep 8, 2025 | 10.01 | 10.07 | 9.85 | 10.06 | 10.06 | 0.50% | 531,600 |
Page 1 of 136