Canada Markets closed

Enerflex Ltd. (EFX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.46-0.10 (-1.32%)
At close: 04:00PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20237.507.587.437.467.46394,100
Mar 23, 20237.727.757.557.567.56444,800
Mar 22, 20237.767.817.587.617.61411,100
Mar 21, 20237.617.847.617.747.74474,900
Mar 20, 20237.907.907.507.587.58616,900
Mar 17, 20238.008.047.747.897.89882,900
Mar 16, 20238.058.187.958.018.01612,300
Mar 15, 20238.278.277.888.158.15603,100
Mar 14, 20238.568.678.368.538.53399,700
Mar 13, 20238.468.658.278.568.56336,000
Mar 10, 20239.129.128.618.708.70278,500
Mar 09, 20239.489.489.079.119.11249,200
Mar 08, 20239.449.509.149.369.36289,200
Mar 07, 20239.659.659.229.259.25433,300
Mar 06, 20239.849.849.229.599.59623,400
Mar 03, 20239.379.449.149.249.24750,200
Mar 02, 20238.719.858.349.389.381,366,100
Mar 01, 20239.019.208.939.209.20281,000
Feb 28, 20238.959.058.869.059.05670,100
Feb 27, 20238.748.898.748.888.88236,900
Feb 24, 20238.478.848.418.738.73510,700
Feb 23, 20238.408.598.398.558.55308,700
Feb 22, 20238.268.388.198.328.32366,100
Feb 21, 20238.458.518.238.328.32376,800
Feb 17, 20238.508.658.428.498.49296,800
Feb 16, 20238.798.898.578.598.59419,200
Feb 15, 20238.678.868.558.868.86581,100
Feb 14, 20238.488.878.448.758.75452,800
Feb 13, 20238.658.658.458.538.53724,700
Feb 10, 20238.698.768.558.708.70317,000
Feb 09, 20238.979.048.638.688.68559,600
Feb 08, 20239.039.088.959.029.02334,000
Feb 07, 20239.069.098.749.049.04478,100
Feb 06, 20239.419.429.049.149.14364,400
Feb 03, 20239.109.519.079.419.41563,700
Feb 02, 20239.309.398.989.019.01369,900
Feb 01, 20239.579.579.159.319.31381,000
Jan 31, 20239.519.769.349.609.60405,200
Jan 30, 20239.8810.019.839.879.87254,600
Jan 27, 202310.0810.1910.0010.1010.10419,400
Jan 26, 20239.7610.169.769.989.98631,600
Jan 25, 20239.659.829.459.779.77356,200
Jan 24, 20239.929.929.659.659.65239,300
Jan 23, 20239.9910.049.909.959.95456,700
Jan 20, 20239.9510.109.869.969.96655,700
Jan 19, 20239.819.979.549.959.95675,500
Jan 18, 20239.7510.079.729.929.92654,400
Jan 17, 20239.699.739.549.679.67242,100
Jan 16, 20239.699.709.599.599.5992,000
Jan 13, 20239.689.859.649.689.68449,300
Jan 12, 20239.759.889.639.759.75412,400
Jan 11, 20239.409.759.309.709.70547,300
Jan 10, 20239.169.368.999.359.35519,900
Jan 09, 20238.469.198.469.199.19917,700
Jan 06, 20238.308.478.278.418.41376,900
Jan 05, 20238.128.358.108.278.27292,200
Jan 04, 20238.188.217.968.168.16366,700
Jan 03, 20238.518.608.198.248.24360,900
Dec 30, 20228.488.618.468.548.54159,600
Dec 29, 20228.318.618.268.518.51170,500
Dec 28, 20228.618.618.248.318.31191,900
Dec 23, 20228.518.718.418.628.6298,300
Dec 22, 20228.748.758.298.438.43103,700
Dec 21, 20228.588.878.538.778.77297,400
Dec 20, 20228.218.578.208.458.45302,200
Dec 19, 20228.268.338.178.208.20246,300
Dec 16, 20228.258.328.218.278.27243,700
Dec 15, 20228.538.538.268.418.41240,900
Dec 14, 20228.418.688.378.658.65270,500
Dec 13, 20228.408.608.298.408.40465,000
Dec 12, 20228.288.418.178.318.31154,300
Dec 09, 20228.288.408.218.218.21113,400
Dec 08, 20228.438.448.218.288.28249,500
Dec 07, 20228.298.418.108.278.27246,600
Dec 06, 20228.428.598.288.288.28217,200
Dec 05, 20228.838.868.508.538.53212,000
Dec 02, 20228.808.898.698.868.86188,500
Dec 01, 20228.919.228.828.878.87412,300
Nov 30, 20228.658.928.518.928.92799,600
Nov 29, 20228.548.708.498.588.58312,700
Nov 28, 20228.668.848.488.488.48271,400
Nov 25, 20228.838.878.768.808.80219,400
Nov 24, 20228.868.868.698.798.7968,200
Nov 23, 20228.738.858.698.828.82242,700
Nov 22, 20228.418.778.388.728.72408,400
Nov 21, 20228.408.458.128.388.38502,800
Nov 18, 20227.908.517.668.518.51561,100
Nov 17, 20227.757.867.607.827.82556,500
Nov 16, 20227.777.897.697.807.80254,500
Nov 15, 20227.727.807.667.767.76213,700
Nov 14, 20227.807.847.617.677.67333,900
Nov 11, 20227.567.817.547.777.77356,800
Nov 10, 20227.317.747.317.467.46296,900
Nov 09, 20227.527.527.207.227.22267,800
Nov 08, 20227.707.797.537.547.54197,100
Nov 07, 20227.697.777.647.737.73244,200
Nov 04, 20227.697.767.547.687.68264,400
Nov 03, 20227.247.627.247.587.58313,900
Nov 02, 20227.277.467.247.387.38583,100
Nov 01, 20227.127.337.047.307.30489,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...