Enerflex Ltd. (EFX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 02:28PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 07, 2022 | 5.70 | 5.90 | 5.70 | 5.85 | 5.85 | 138,951 |
| Jul 06, 2022 | 5.66 | 5.70 | 5.32 | 5.58 | 5.58 | 682,400 |
| Jul 05, 2022 | 5.88 | 5.89 | 5.63 | 5.73 | 5.73 | 476,000 |
| Jul 04, 2022 | 6.03 | 6.21 | 5.96 | 6.06 | 6.06 | 119,800 |
| Jun 30, 2022 | 6.00 | 6.08 | 5.89 | 6.07 | 6.07 | 436,900 |
| Jun 29, 2022 | 6.37 | 6.37 | 6.09 | 6.11 | 6.11 | 330,000 |
| Jun 28, 2022 | 6.35 | 6.49 | 6.27 | 6.33 | 6.33 | 268,900 |
| Jun 27, 2022 | 6.26 | 6.41 | 6.19 | 6.25 | 6.25 | 292,100 |
| Jun 24, 2022 | 6.20 | 6.33 | 6.09 | 6.26 | 6.26 | 369,800 |
| Jun 23, 2022 | 6.35 | 6.35 | 6.07 | 6.13 | 6.13 | 609,200 |
| Jun 22, 2022 | 6.51 | 6.62 | 6.34 | 6.34 | 6.34 | 295,200 |
| Jun 21, 2022 | 6.82 | 6.92 | 6.71 | 6.81 | 6.81 | 130,500 |
| Jun 20, 2022 | 6.35 | 6.68 | 6.35 | 6.68 | 6.68 | 67,500 |
| Jun 17, 2022 | 6.75 | 6.86 | 6.38 | 6.40 | 6.40 | 1,610,900 |
| Jun 16, 2022 | 6.98 | 7.05 | 6.63 | 6.63 | 6.63 | 791,300 |
| Jun 15, 2022 | 7.15 | 7.29 | 6.98 | 7.11 | 7.11 | 706,000 |
| Jun 14, 2022 | 7.34 | 7.34 | 6.97 | 7.14 | 7.14 | 287,000 |
| Jun 13, 2022 | 7.50 | 7.53 | 7.13 | 7.30 | 7.30 | 277,700 |
| Jun 10, 2022 | 7.89 | 7.89 | 7.51 | 7.59 | 7.59 | 181,500 |
| Jun 09, 2022 | 8.19 | 8.19 | 7.94 | 7.94 | 7.94 | 138,500 |
| Jun 08, 2022 | 8.21 | 8.31 | 8.11 | 8.21 | 8.21 | 217,400 |
| Jun 07, 2022 | 7.96 | 8.21 | 7.86 | 8.20 | 8.20 | 195,100 |
| Jun 06, 2022 | 8.01 | 8.11 | 7.89 | 7.97 | 7.97 | 106,100 |
| Jun 03, 2022 | 8.00 | 8.04 | 7.85 | 7.94 | 7.94 | 93,600 |
| Jun 02, 2022 | 7.98 | 8.26 | 7.98 | 8.05 | 8.05 | 162,100 |
| Jun 01, 2022 | 7.79 | 8.03 | 7.79 | 8.03 | 8.03 | 182,400 |
| May 31, 2022 | 8.27 | 8.38 | 7.78 | 7.85 | 7.85 | 474,600 |
| May 30, 2022 | 7.90 | 8.40 | 7.87 | 8.39 | 8.39 | 236,100 |
| May 27, 2022 | 7.81 | 7.93 | 7.75 | 7.92 | 7.92 | 140,800 |
| May 26, 2022 | 7.77 | 7.99 | 7.77 | 7.83 | 7.83 | 203,000 |
| May 25, 2022 | 7.52 | 7.77 | 7.52 | 7.75 | 7.75 | 183,500 |
| May 24, 2022 | 7.67 | 7.67 | 7.38 | 7.55 | 7.55 | 270,800 |
| May 20, 2022 | 7.86 | 7.92 | 7.54 | 7.57 | 7.57 | 267,000 |
| May 19, 2022 | 7.73 | 7.89 | 7.69 | 7.78 | 7.78 | 152,600 |
| May 18, 2022 | 8.08 | 8.08 | 7.71 | 7.83 | 7.83 | 213,100 |
| May 17, 2022 | 8.00 | 8.19 | 7.99 | 8.10 | 8.10 | 167,700 |
| May 16, 2022 | 7.80 | 7.95 | 7.80 | 7.88 | 7.88 | 91,700 |
| May 13, 2022 | 7.62 | 7.97 | 7.62 | 7.73 | 7.73 | 241,400 |
| May 12, 2022 | 7.78 | 7.78 | 7.46 | 7.53 | 7.53 | 278,300 |
| May 11, 2022 | 7.73 | 8.16 | 7.65 | 7.78 | 7.78 | 337,700 |
| May 10, 2022 | 7.50 | 7.80 | 7.48 | 7.57 | 7.57 | 431,500 |
| May 09, 2022 | 7.87 | 7.87 | 7.47 | 7.50 | 7.50 | 431,600 |
| May 06, 2022 | 8.23 | 8.23 | 7.82 | 7.93 | 7.93 | 689,600 |
| May 05, 2022 | 8.59 | 8.85 | 7.85 | 8.24 | 8.24 | 661,700 |
| May 04, 2022 | 8.54 | 8.82 | 8.36 | 8.79 | 8.79 | 276,300 |
| May 03, 2022 | 8.15 | 8.65 | 8.14 | 8.57 | 8.57 | 387,400 |
| May 02, 2022 | 8.56 | 8.73 | 8.10 | 8.23 | 8.23 | 461,300 |
| Apr 29, 2022 | 8.77 | 8.87 | 8.63 | 8.86 | 8.86 | 285,800 |
| Apr 28, 2022 | 8.53 | 8.70 | 8.34 | 8.69 | 8.69 | 151,000 |
| Apr 27, 2022 | 8.40 | 8.55 | 8.32 | 8.45 | 8.45 | 163,800 |
| Apr 26, 2022 | 8.48 | 8.70 | 8.32 | 8.40 | 8.40 | 254,600 |
| Apr 25, 2022 | 8.40 | 8.52 | 8.10 | 8.47 | 8.47 | 497,800 |
| Apr 22, 2022 | 8.75 | 8.93 | 8.64 | 8.69 | 8.69 | 214,600 |
| Apr 21, 2022 | 9.58 | 9.58 | 8.85 | 8.85 | 8.85 | 251,100 |
| Apr 20, 2022 | 9.54 | 9.63 | 9.24 | 9.53 | 9.53 | 183,500 |
| Apr 19, 2022 | 9.50 | 9.70 | 9.41 | 9.54 | 9.54 | 147,700 |
| Apr 18, 2022 | 9.50 | 9.70 | 9.50 | 9.55 | 9.55 | 289,000 |
| Apr 14, 2022 | 9.21 | 9.52 | 9.18 | 9.46 | 9.46 | 228,900 |
| Apr 13, 2022 | 9.22 | 9.25 | 9.00 | 9.23 | 9.23 | 269,000 |
| Apr 12, 2022 | 8.92 | 9.34 | 8.92 | 9.14 | 9.14 | 316,400 |
| Apr 11, 2022 | 8.78 | 8.97 | 8.67 | 8.85 | 8.85 | 350,000 |
| Apr 08, 2022 | 8.37 | 8.90 | 8.27 | 8.87 | 8.87 | 719,400 |
| Apr 07, 2022 | 8.27 | 8.42 | 8.12 | 8.37 | 8.37 | 290,800 |
| Apr 06, 2022 | 8.31 | 8.33 | 8.23 | 8.31 | 8.31 | 218,800 |
| Apr 05, 2022 | 8.37 | 8.61 | 8.27 | 8.31 | 8.31 | 281,500 |
| Apr 04, 2022 | 8.08 | 8.42 | 8.05 | 8.42 | 8.42 | 309,100 |
| Apr 01, 2022 | 8.06 | 8.08 | 7.93 | 8.08 | 8.08 | 247,900 |
| Mar 31, 2022 | 7.95 | 8.16 | 7.94 | 8.01 | 8.01 | 252,800 |
| Mar 30, 2022 | 8.21 | 8.26 | 7.93 | 8.04 | 8.04 | 299,200 |
| Mar 29, 2022 | 8.06 | 8.21 | 7.91 | 8.15 | 8.15 | 217,600 |
| Mar 28, 2022 | 8.27 | 8.32 | 8.14 | 8.17 | 8.17 | 141,100 |
| Mar 25, 2022 | 8.25 | 8.45 | 8.09 | 8.37 | 8.37 | 226,900 |
| Mar 24, 2022 | 8.40 | 8.57 | 8.21 | 8.29 | 8.29 | 233,500 |
| Mar 23, 2022 | 8.12 | 8.45 | 8.12 | 8.40 | 8.40 | 477,700 |
| Mar 22, 2022 | 8.12 | 8.16 | 7.98 | 8.05 | 8.05 | 318,300 |
| Mar 21, 2022 | 8.17 | 8.23 | 8.04 | 8.12 | 8.12 | 204,800 |
| Mar 18, 2022 | 7.89 | 8.07 | 7.79 | 8.06 | 8.06 | 251,500 |
| Mar 17, 2022 | 7.75 | 7.95 | 7.72 | 7.94 | 7.94 | 166,900 |
| Mar 16, 2022 | 7.52 | 7.70 | 7.47 | 7.60 | 7.60 | 268,800 |
| Mar 15, 2022 | 7.44 | 7.58 | 7.35 | 7.47 | 7.47 | 441,000 |
| Mar 14, 2022 | 8.01 | 8.01 | 7.65 | 7.76 | 7.76 | 273,800 |
| Mar 11, 2022 | 8.17 | 8.21 | 8.05 | 8.14 | 8.14 | 344,500 |
| Mar 10, 2022 | 8.11 | 8.29 | 8.11 | 8.19 | 8.19 | 233,300 |
| Mar 09, 2022 | 8.28 | 8.50 | 8.12 | 8.16 | 8.16 | 498,000 |
| Mar 08, 2022 | 8.55 | 8.71 | 8.41 | 8.47 | 8.47 | 375,900 |
| Mar 07, 2022 | 8.25 | 8.50 | 8.10 | 8.45 | 8.45 | 360,600 |
| Mar 04, 2022 | 8.06 | 8.30 | 8.04 | 8.10 | 8.10 | 274,500 |
| Mar 03, 2022 | 8.17 | 8.23 | 7.99 | 8.06 | 8.06 | 294,300 |
| Mar 02, 2022 | 8.17 | 8.25 | 8.12 | 8.16 | 8.16 | 266,400 |
| Mar 01, 2022 | 7.87 | 8.08 | 7.80 | 8.03 | 8.03 | 339,500 |
| Feb 28, 2022 | 7.64 | 7.85 | 7.52 | 7.83 | 7.83 | 308,000 |
| Feb 25, 2022 | 7.50 | 7.73 | 7.45 | 7.72 | 7.72 | 407,900 |
| Feb 24, 2022 | 7.29 | 7.43 | 7.19 | 7.41 | 7.41 | 335,600 |
| Feb 23, 2022 | 7.55 | 7.69 | 7.46 | 7.46 | 7.46 | 186,000 |
| Feb 22, 2022 | 7.78 | 7.78 | 7.46 | 7.61 | 7.61 | 324,100 |
| Feb 18, 2022 | 7.68 | 7.75 | 7.60 | 7.60 | 7.60 | 290,100 |
| Feb 17, 2022 | 7.75 | 7.85 | 7.72 | 7.76 | 7.76 | 188,000 |
| Feb 16, 2022 | 7.70 | 7.95 | 7.70 | 7.79 | 7.79 | 267,200 |
| Feb 15, 2022 | 7.60 | 7.78 | 7.42 | 7.71 | 7.71 | 272,100 |
| Feb 14, 2022 | 7.88 | 7.88 | 7.55 | 7.68 | 7.68 | 363,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
