Enerflex Ltd. (EFXT) Charts

$10.30

north_east
$0.38 (3.78%)
Day's range
$9.92
Day's range
$10.34

5 DAY PERFORMANCE

+5.10%

1 MONTH PERFORMANCE

+8.65%

3 MONTH PERFORMANCE

+60.44%

6 MONTH PERFORMANCE

+82.30%

YEAR-TO-DATE PERFORMANCE

+3.52%

1 YEAR PERFORMANCE

+134.62%

Enerflex Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $9.92 $10.28 (3.63%) $10.34 $9.92 333,141 $1.28 B
01/13/2025 $9.70 $9.92 (2.27%) $10.14 $9.67 385,714 $1.23 B
01/10/2025 $10.28 $9.80 (-4.67%) $10.35 $9.77 393,132 $1.22 B
01/08/2025 $10.10 $10.30 (1.98%) $10.30 $10.08 375,664 $1.28 B
01/07/2025 $10.33 $10.19 (-1.36%) $10.35 $10.08 429,800 $1.26 B
01/06/2025 $10.36 $10.29 (-0.68%) $10.52 $10.17 566,900 $1.28 B
01/03/2025 $10.25 $10.28 (0.29%) $10.31 $10.11 460,846 $1.28 B
01/02/2025 $9.99 $10.18 (1.9%) $10.21 $9.97 552,000 $1.26 B
12/31/2024 $10.04 $9.95 (-0.9%) $10.14 $9.89 770,437 $1.23 B
12/30/2024 $9.86 $10.01 (1.52%) $10.17 $9.72 549,800 $1.24 B
12/27/2024 $9.74 $9.71 (-0.31%) $9.82 $9.64 977,828 $1.20 B
12/26/2024 $9.85 $9.81 (-0.41%) $9.88 $9.66 512,847 $1.22 B
12/24/2024 $9.74 $9.83 (0.92%) $9.85 $9.60 294,605 $1.22 B
12/23/2024 $9.27 $9.65 (4.1%) $9.68 $9.27 346,300 $1.20 B
12/20/2024 $9.33 $9.37 (0.43%) $9.53 $9.25 332,111 $1.16 B
12/19/2024 $9.61 $9.41 (-2.08%) $9.76 $9.39 402,819 $1.17 B
12/18/2024 $9.62 $9.44 (-1.87%) $9.87 $9.39 544,044 $1.17 B
12/17/2024 $9.71 $9.65 (-0.62%) $9.71 $9.45 327,100 $1.20 B
12/16/2024 $9.43 $9.71 (2.97%) $9.74 $9.41 425,379 $1.20 B
12/13/2024 $9.49 $9.48 (-0.11%) $9.60 $9.41 211,034 $1.18 B
12/12/2024 $9.57 $9.49 (-0.84%) $9.62 $9.44 180,500 $1.18 B
12/11/2024 $9.65 $9.64 (-0.1%) $9.76 $9.55 251,811 $1.20 B
12/10/2024 $9.55 $9.60 (0.52%) $9.68 $9.45 310,518 $1.19 B
12/09/2024 $9.20 $9.49 (3.15%) $9.82 $9.20 618,600 $1.18 B
12/06/2024 $9.45 $9.19 (-2.75%) $9.56 $9.15 362,900 $1.14 B
12/05/2024 $9.30 $9.52 (2.37%) $9.55 $9.24 225,700 $1.18 B
12/04/2024 $9.26 $9.23 (-0.32%) $9.48 $9.15 296,430 $1.14 B
12/03/2024 $9.17 $9.22 (0.55%) $9.30 $9.08 260,601 $1.14 B
12/02/2024 $9.23 $9.14 (-0.98%) $9.29 $8.92 274,800 $1.13 B
11/29/2024 $9.34 $9.15 (-2.03%) $9.34 $9.14 117,824 $1.14 B
11/27/2024 $9.25 $9.25 (0%) $9.41 $9.19 236,307 $1.15 B
11/26/2024 $9.30 $9.21 (-0.97%) $9.34 $9.06 1.44 M $1.14 B
11/25/2024 $9.50 $9.38 (-1.26%) $9.54 $9.29 489,907 $1.17 B
11/22/2024 $9.18 $9.40 (2.4%) $9.52 $9.11 457,800 $1.17 B
11/21/2024 $9.17 $9.24 (0.76%) $9.24 $9.04 381,100 $1.15 B
11/20/2024 $8.77 $9.04 (3.08%) $9.04 $8.77 358,200 $1.12 B
11/19/2024 $8.80 $8.78 (-0.23%) $8.96 $8.67 1.27 M $1.09 B
11/18/2024 $8.49 $8.84 (4.12%) $8.93 $8.26 592,400 $1.10 B
11/15/2024 $8.11 $8.34 (2.84%) $8.48 $7.98 445,100 $1.04 B
11/14/2024 $7.92 $7.99 (0.88%) $8.07 $7.45 520,323 $998.75 M
11/13/2024 $7.51 $7.58 (0.93%) $7.69 $7.41 220,005 $947.50 M
11/12/2024 $7.30 $7.48 (2.47%) $7.52 $7.29 213,839 $935.00 M
11/11/2024 $7.29 $7.24 (-0.69%) $7.31 $7.21 171,300 $905.00 M
11/08/2024 $7.35 $7.25 (-1.36%) $7.39 $7.13 120,300 $899.11 M
11/07/2024 $7.30 $7.31 (0.14%) $7.43 $7.21 198,414 $906.55 M
11/06/2024 $7.05 $7.25 (2.84%) $7.29 $6.95 132,613 $899.11 M
11/05/2024 $6.95 $6.99 (0.58%) $7.02 $6.91 88,336 $866.87 M
11/04/2024 $6.67 $6.87 (3%) $6.89 $6.63 170,678 $851.99 M
11/01/2024 $6.71 $6.68 (-0.45%) $6.89 $6.67 175,515 $828.42 M
10/31/2024 $6.50 $6.61 (1.69%) $6.65 $6.41 121,003 $819.74 M
10/30/2024 $6.45 $6.44 (-0.16%) $6.48 $6.37 132,500 $798.66 M
10/29/2024 $6.51 $6.38 (-2%) $6.51 $6.35 129,807 $791.22 M
10/28/2024 $6.36 $6.47 (1.73%) $6.49 $6.31 96,300 $802.38 M
10/25/2024 $6.54 $6.48 (-0.92%) $6.56 $6.43 88,200 $803.62 M
10/24/2024 $6.36 $6.44 (1.26%) $6.47 $6.36 91,900 $798.66 M
10/23/2024 $6.45 $6.39 (-0.93%) $6.45 $6.36 139,247 $792.46 M
10/22/2024 $6.66 $6.44 (-3.3%) $6.66 $6.41 111,500 $798.66 M
10/21/2024 $6.55 $6.60 (0.76%) $6.68 $6.49 123,200 $818.50 M
10/18/2024 $6.54 $6.56 (0.31%) $6.57 $6.34 104,600 $813.54 M
10/17/2024 $6.58 $6.52 (-0.91%) $6.60 $6.47 88,000 $808.58 M
10/16/2024 $6.46 $6.52 (0.93%) $6.56 $6.44 92,016 $808.58 M
10/15/2024 $6.40 $6.42 (0.31%) $6.46 $6.36 149,800 $796.18 M