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

Enerflex Ltd Common Shares (NY: EFXT )

9.370 -0.040 (-0.43%)
Official Closing Price Updated: 7:00 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 9.330 9.530 9.250 9.370 332,111 -0.09(-0.95%)
Dec 19, 2024 9.610 9.760 9.425 9.460 279,272 +0.02(+0.21%)
Dec 18, 2024 9.620 9.870 9.390 9.440 544,044 -0.21(-2.18%)
Dec 17, 2024 9.710 9.710 9.450 9.650 327,084 -0.06(-0.62%)
Dec 16, 2024 9.430 9.740 9.410 9.710 425,379 +0.23(+2.43%)
Dec 13, 2024 9.490 9.600 9.410 9.480 211,034 -0.01(-0.11%)
Dec 12, 2024 9.570 9.620 9.440 9.490 179,895 -0.15(-1.56%)
Dec 11, 2024 9.650 9.755 9.545 9.640 251,811 +0.04(+0.42%)
Dec 10, 2024 9.550 9.678 9.450 9.600 310,518 +0.11(+1.16%)
Dec 09, 2024 9.200 9.820 9.200 9.490 618,595 +0.30(+3.26%)
Dec 06, 2024 9.450 9.560 9.150 9.190 362,899 -0.33(-3.47%)
Dec 05, 2024 9.300 9.550 9.240 9.520 225,660 +0.29(+3.14%)
Dec 04, 2024 9.260 9.480 9.155 9.230 296,429 +0.01(+0.11%)
Dec 03, 2024 9.170 9.300 9.080 9.220 260,601 +0.08(+0.88%)
Dec 02, 2024 9.230 9.290 8.920 9.140 274,800 -0.01(-0.11%)
Nov 29, 2024 9.340 9.340 9.140 9.150 117,824 -0.10(-1.08%)
Nov 27, 2024 9.250 9.410 9.194 9.250 236,307 +0.04(+0.43%)
Nov 26, 2024 9.300 9.340 9.060 9.210 1,437,663 -0.17(-1.81%)
Nov 25, 2024 9.500 9.530 9.290 9.380 489,907 -0.02(-0.21%)
Nov 22, 2024 9.180 9.515 9.110 9.400 457,771 +0.16(+1.73%)
Nov 21, 2024 9.170 9.240 9.040 9.240 381,079 +0.20(+2.21%)
Nov 20, 2024 8.770 9.040 8.770 9.040 358,157 +0.26(+2.96%)
Nov 19, 2024 8.800 8.960 8.670 8.780 1,268,281 -0.06(-0.68%)
Nov 18, 2024 8.490 8.929 8.260 8.840 591,703 +0.50(+6.00%)
Nov 15, 2024 8.110 8.475 7.980 8.340 445,070 +0.35(+4.38%)
Nov 14, 2024 7.920 8.070 7.450 7.990 520,323 +0.41(+5.41%)
Nov 13, 2024 7.510 7.690 7.410 7.580 219,855 +0.10(+1.34%)
Nov 12, 2024 7.300 7.520 7.290 7.480 213,839 +0.24(+3.31%)
Nov 11, 2024 7.290 7.310 7.205 7.240 171,300 -0.01(-0.14%)
Nov 08, 2024 7.350 7.390 7.125 7.250 120,284 -0.06(-0.82%)
Nov 07, 2024 7.300 7.430 7.210 7.310 198,414 +0.06(+0.83%)
Nov 06, 2024 7.050 7.290 6.950 7.250 132,613 +0.26(+3.72%)
Nov 05, 2024 6.950 7.020 6.910 6.990 88,336 +0.12(+1.75%)
Nov 04, 2024 6.670 6.890 6.670 6.870 170,592 +0.19(+2.84%)
Nov 01, 2024 6.710 6.890 6.670 6.680 175,515 +0.07(+1.06%)
Oct 31, 2024 6.500 6.650 6.410 6.610 121,003 +0.17(+2.64%)
Oct 30, 2024 6.450 6.480 6.370 6.440 132,473 +0.06(+0.94%)
Oct 29, 2024 6.510 6.510 6.345 6.380 129,807 -0.09(-1.39%)
Oct 28, 2024 6.360 6.490 6.310 6.470 96,263 -0.01(-0.15%)
Oct 25, 2024 6.540 6.560 6.430 6.480 88,160 +0.04(+0.62%)
Oct 24, 2024 6.360 6.470 6.360 6.440 91,854 +0.05(+0.78%)
Oct 23, 2024 6.450 6.450 6.355 6.390 139,247 -0.05(-0.78%)
Oct 22, 2024 6.660 6.660 6.410 6.440 111,467 -0.16(-2.42%)
Oct 21, 2024 6.550 6.680 6.490 6.600 123,155 +0.04(+0.61%)
Oct 18, 2024 6.540 6.565 6.340 6.560 104,564 +0.04(+0.61%)
Oct 17, 2024 6.580 6.600 6.470 6.520 87,978 +0.00(+0.00%)
Oct 16, 2024 6.460 6.560 6.440 6.520 92,016 +0.10(+1.56%)
Oct 15, 2024 6.400 6.455 6.360 6.420 149,763 -0.10(-1.53%)
Oct 14, 2024 6.580 6.650 6.490 6.520 97,732 -0.06(-0.91%)
Oct 11, 2024 6.500 6.650 6.500 6.580 151,549 +0.03(+0.46%)
Oct 10, 2024 6.600 6.700 6.550 6.550 272,396 -0.04(-0.61%)
Oct 09, 2024 6.400 6.630 6.390 6.590 177,923 +0.15(+2.33%)
Oct 08, 2024 6.590 6.595 6.400 6.440 162,177 -0.18(-2.72%)
Oct 07, 2024 6.770 6.720 6.550 6.620 115,640 -0.16(-2.36%)
Oct 04, 2024 6.720 6.800 6.480 6.780 197,422 +0.13(+1.95%)
Oct 03, 2024 6.370 6.670 6.365 6.650 284,495 +0.29(+4.56%)
Oct 02, 2024 6.100 6.410 6.100 6.360 186,417 +0.33(+5.47%)
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.