Canada Markets closed

Enerflex Ltd. (EFX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.77+0.06 (+0.89%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 20226.836.836.606.776.77570,434
Jan. 27, 20226.656.816.626.716.71777,200
Jan. 26, 20226.796.886.506.596.591,368,800
Jan. 25, 20226.606.646.256.476.471,180,500
Jan. 24, 20227.047.226.266.626.622,611,000
Jan. 21, 20228.048.157.857.907.90196,600
Jan. 20, 20228.388.428.218.258.25343,100
Jan. 19, 20228.678.678.368.368.36130,800
Jan. 18, 20228.628.688.448.668.66191,500
Jan. 17, 20228.508.698.428.618.61246,200
Jan. 14, 20228.478.548.368.428.42119,300
Jan. 13, 20228.688.688.488.528.52169,900
Jan. 12, 20228.528.688.398.688.68188,200
Jan. 11, 20228.138.568.118.438.43119,000
Jan. 10, 20228.148.147.978.078.07135,500
Jan. 07, 20228.088.218.058.188.18171,800
Jan. 06, 20228.088.147.928.088.08130,000
Jan. 05, 20228.078.137.877.947.94154,500
Jan. 04, 20227.788.217.768.108.10276,900
Dec. 31, 20217.617.747.617.667.6648,400
Dec. 30, 20217.507.777.467.727.72241,200
Dec. 29, 20217.777.807.467.497.49225,300
Dec. 24, 20217.567.727.547.727.7253,800
Dec. 23, 20217.477.637.437.547.5495,900
Dec. 22, 20217.407.467.267.447.44128,000
Dec. 21, 20217.407.497.337.427.42108,100
Dec. 20, 20217.007.286.877.277.27193,500
Dec. 17, 20217.157.196.977.167.16152,900
Dec. 16, 20217.247.477.177.257.25175,500
Dec. 15, 20217.337.377.117.267.26228,000
Dec. 14, 20217.307.547.287.367.36127,000
Dec. 13, 20217.557.657.347.347.34139,500
Dec. 10, 20217.597.707.457.577.5797,300
Dec. 09, 20217.517.587.417.547.54152,500
Dec. 08, 20217.437.557.407.547.54130,100
Dec. 07, 20217.377.547.367.417.41158,900
Dec. 06, 20217.317.407.187.297.29303,200
Dec. 03, 20217.457.507.247.307.30242,800
Dec. 02, 20217.167.417.087.367.36283,300
Dec. 01, 20217.517.527.137.277.27347,600
Nov. 30, 20217.557.607.287.377.37375,000
Nov. 29, 20217.978.037.647.647.64320,300
Nov. 26, 20217.987.987.737.887.88435,200
Nov. 25, 20218.128.158.058.128.12149,600
Nov. 24, 20218.188.258.098.118.11251,400
Nov. 24, 20210.025 Dividend
Nov. 23, 20218.218.278.098.198.16219,100
Nov. 22, 20218.148.168.018.118.09175,500
Nov. 19, 20218.408.448.158.178.15341,400
Nov. 18, 20218.558.568.368.408.37337,300
Nov. 17, 20218.608.648.408.528.49295,600
Nov. 16, 20218.508.738.498.688.65277,300
Nov. 15, 20218.438.478.318.408.37206,300
Nov. 12, 20218.338.498.338.428.39222,800
Nov. 11, 20218.438.458.268.388.35308,500
Nov. 10, 20218.808.808.378.458.42686,500
Nov. 09, 20218.908.908.758.838.80584,100
Nov. 08, 20218.988.998.728.918.88819,700
Nov. 05, 20219.999.998.518.908.871,450,800
Nov. 04, 202110.7010.7410.5410.7110.68192,800
Nov. 03, 202110.7610.8810.5410.5410.51218,200
Nov. 02, 202110.8810.8810.6610.8410.81410,700
Nov. 01, 202110.6711.0710.6610.8910.86185,200
Oct. 29, 202110.5810.6210.2410.5510.52254,700
Oct. 28, 202110.5610.5910.3610.5310.50199,400
Oct. 27, 202111.0311.0310.5110.5510.52213,500
Oct. 26, 202111.0111.0510.9211.0210.99273,500
Oct. 25, 202110.7611.0210.7510.9410.91177,100
Oct. 22, 202110.6710.7510.6010.6310.60122,800
Oct. 21, 202110.8910.8910.5010.6610.63206,900
Oct. 20, 202110.9210.9410.6710.8410.81151,600
Oct. 19, 202110.9311.0610.8010.9110.88206,100
Oct. 18, 202111.0111.1210.7510.8510.82352,200
Oct. 15, 202110.7010.8910.4410.8210.79318,000
Oct. 14, 202110.4810.6610.2510.4610.43472,400
Oct. 13, 20219.9410.019.679.979.94168,600
Oct. 12, 20219.9310.089.8710.009.97149,900
Oct. 08, 20219.729.849.689.799.76131,500
Oct. 07, 20219.609.749.459.669.63103,100
Oct. 06, 20219.479.599.349.589.55138,400
Oct. 05, 20219.389.589.319.559.52184,500
Oct. 04, 20219.459.489.299.359.32165,800
Oct. 01, 20219.269.439.229.349.31196,800
Sep. 30, 20219.349.399.249.289.25167,800
Sep. 29, 20219.219.449.179.399.36193,900
Sep. 28, 20219.469.549.209.279.24262,300
Sep. 27, 20218.819.478.779.439.40531,400
Sep. 24, 20218.748.788.598.788.7594,400
Sep. 23, 20218.278.798.278.758.72244,800
Sep. 22, 20218.318.518.298.338.30248,000
Sep. 21, 20218.258.278.098.228.19146,500
Sep. 20, 20218.148.217.998.198.16244,700
Sep. 17, 20218.578.598.318.368.33127,000
Sep. 16, 20218.388.638.348.578.54235,000
Sep. 15, 20218.228.468.228.428.39163,200
Sep. 14, 20218.268.358.128.218.1889,600
Sep. 13, 20218.198.378.118.258.22123,900
Sep. 10, 20217.888.027.848.028.00112,900
Sep. 09, 20217.847.847.667.807.78109,800
Sep. 08, 20217.727.867.707.807.7865,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...