Canada markets closed

Enerflex Ltd. (EFX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.11+0.27 (+3.44%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20247.868.127.778.118.11144,500
Apr 25, 20247.797.867.707.847.84113,300
Apr 24, 20247.867.977.757.837.83165,000
Apr 23, 20247.787.947.767.937.9382,900
Apr 22, 20247.877.877.697.777.77130,500
Apr 19, 20247.768.037.757.917.91218,700
Apr 18, 20248.078.097.787.817.81161,100
Apr 17, 20248.228.298.018.018.01220,200
Apr 16, 20248.308.358.168.168.16210,800
Apr 15, 20248.418.608.248.308.30255,100
Apr 12, 20248.458.608.308.468.46370,700
Apr 11, 20248.318.578.268.438.43270,700
Apr 10, 20248.208.388.178.358.35732,900
Apr 09, 20248.478.478.228.238.23317,000
Apr 08, 20248.458.488.358.418.41175,800
Apr 05, 20248.278.478.208.428.42236,000
Apr 04, 20248.358.368.148.288.28215,700
Apr 03, 20248.008.477.928.318.311,231,700
Apr 02, 20247.877.997.827.967.96209,200
Apr 01, 20247.847.937.827.887.88129,300
Mar 28, 20247.938.047.877.887.88217,600
Mar 27, 20247.968.027.877.917.91300,400
Mar 26, 20248.048.047.927.957.95230,600
Mar 25, 20248.038.147.998.008.00318,500
Mar 22, 20248.108.107.998.038.03225,100
Mar 21, 20248.118.128.028.058.05226,300
Mar 20, 20248.058.067.988.058.05302,900
Mar 19, 20247.978.077.928.008.00804,000
Mar 18, 20248.148.198.048.058.05206,200
Mar 15, 20248.378.438.098.138.13472,600
Mar 14, 20248.278.348.188.348.34276,000
Mar 13, 20248.328.388.198.248.24253,300
Mar 12, 20248.358.388.268.268.26145,200
Mar 12, 20240.025 Dividend
Mar 11, 20248.408.408.318.338.30194,100
Mar 08, 20248.408.508.308.438.40334,600
Mar 07, 20248.428.608.428.438.40227,900
Mar 06, 20248.418.608.328.468.43295,600
Mar 05, 20248.528.568.368.438.40366,900
Mar 04, 20248.448.578.308.518.48377,600
Mar 01, 20248.148.478.068.458.42629,100
Feb 29, 20248.078.757.807.907.881,027,300
Feb 28, 20247.357.427.297.357.33291,800
Feb 27, 20247.107.377.107.357.33297,900
Feb 26, 20247.047.187.027.137.11206,800
Feb 23, 20247.057.116.977.057.03374,600
Feb 22, 20247.067.106.947.077.05254,600
Feb 21, 20246.877.026.837.016.99276,000
Feb 20, 20247.057.086.806.956.93295,000
Feb 16, 20246.787.076.787.047.02406,500
Feb 15, 20246.496.796.496.786.76225,000
Feb 14, 20246.726.776.566.596.57273,100
Feb 13, 20246.746.806.516.626.60367,700
Feb 12, 20246.937.006.796.856.83192,600
Feb 09, 20246.987.066.926.966.94233,100
Feb 08, 20246.827.096.767.027.00246,300
Feb 07, 20246.776.826.636.806.78122,800
Feb 06, 20246.676.856.656.716.69422,300
Feb 05, 20246.826.826.676.686.66188,900
Feb 02, 20246.996.996.786.826.80292,300
Feb 01, 20246.947.096.906.946.92238,900
Jan 31, 20247.107.136.906.936.91274,600
Jan 30, 20247.197.197.057.077.05329,400
Jan 29, 20247.307.367.167.227.20195,600
Jan 26, 20247.127.347.097.297.27310,400
Jan 25, 20247.157.457.047.147.12444,700
Jan 24, 20246.917.116.907.016.99357,700
Jan 23, 20246.937.056.816.826.80444,100
Jan 22, 20246.787.066.706.966.94520,000
Jan 19, 20246.876.906.706.766.74672,000
Jan 18, 20246.456.956.346.876.851,032,900
Jan 17, 20246.376.436.306.416.39330,400
Jan 16, 20245.916.445.916.416.39718,100
Jan 15, 20245.855.995.825.965.94149,300
Jan 12, 20246.016.095.815.875.85244,900
Jan 11, 20246.096.095.895.935.91184,600
Jan 10, 20245.896.105.896.086.06202,700
Jan 09, 20245.905.935.805.915.89233,600
Jan 08, 20246.016.015.825.925.90231,900
Jan 05, 20245.806.055.806.046.02238,600
Jan 04, 20246.036.035.785.795.77192,300
Jan 03, 20245.905.995.825.975.95245,100
Jan 02, 20246.116.195.875.895.87220,100
Dec 29, 20236.136.176.096.136.1180,200
Dec 28, 20236.186.256.136.166.14174,200
Dec 27, 20236.316.376.206.206.18160,300
Dec 22, 20236.236.286.166.216.19127,800
Dec 21, 20236.206.356.206.226.20151,400
Dec 20, 20236.366.466.186.186.16181,300
Dec 19, 20236.316.406.286.366.34193,800
Dec 18, 20236.156.346.146.336.31437,600
Dec 15, 20236.116.166.016.136.11352,200
Dec 14, 20236.106.196.026.176.15283,400
Dec 13, 20235.766.075.756.056.03245,000
Dec 12, 20235.785.865.765.845.82309,600
Dec 11, 20235.715.885.685.875.85194,600
Dec 08, 20235.505.775.455.765.74222,700
Dec 07, 20235.555.615.535.555.53132,500
Dec 06, 20235.585.665.555.595.57202,100
Dec 05, 20235.705.735.575.595.57430,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...