Enerflex Ltd Common Shares (EFXT)

19.86
+0.00 (0.00%)
NYSE · Last Trade: Feb 26th, 8:26 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Enerflex Ltd Common Shares (EFXT)

DateOpenHighLowCloseVolumeAdjusted Close
2/25/202620.0020.1819.7319.86509,08819.86
2/24/202619.3119.9819.1919.95328,32719.95
2/23/202619.5019.7819.0219.31286,21319.31
2/20/202619.3019.6819.1519.45473,94419.45
2/19/202619.5019.8919.2419.43409,53419.43
2/18/202619.1419.7919.1119.42391,02019.42
2/17/202618.9519.3218.6219.02626,40019.02
2/13/202618.0419.2018.0418.95569,13918.95
2/12/202618.6318.6317.6518.09255,88818.09
2/11/202618.3818.7118.1318.53333,46418.53
2/10/202618.2218.3317.8318.23317,51318.23
2/09/202617.7818.5417.7818.29292,50518.29
2/06/202617.0918.0517.0917.83299,38817.83
2/05/202617.1817.3516.5716.84428,80716.84
2/04/202619.3319.3717.1817.37822,93117.37
2/03/202618.9619.6518.5519.53698,35419.53
2/02/202617.9818.6717.8318.60520,25718.60
1/30/202617.8518.4917.7918.36430,23818.36
1/29/202618.0218.4417.6218.11322,34818.11
1/28/202617.4717.8717.3017.64506,52417.64
1/27/202617.1117.4817.0017.47501,84317.47
1/26/202616.6716.9416.3816.94283,94016.94
1/23/202616.9117.1916.4216.46274,54216.46
1/22/202616.8516.9516.6016.73444,96816.73
1/21/202616.5216.9016.3916.85234,48516.85
1/20/202616.2016.4116.1216.22398,36916.22
1/16/202616.2716.3916.0516.21354,34716.21
1/15/202616.1416.5115.8116.28336,81516.28
1/14/202616.5116.7315.8715.98556,40815.98
1/13/202615.4116.3515.3716.331,021,88816.33
1/12/202614.9515.3514.8215.291,016,20615.29
1/09/202615.1615.1914.7715.01809,53115.01
1/08/202614.7415.2014.7415.09259,94315.09
1/07/202614.8315.0614.6714.75362,48214.75
1/06/202615.7015.7614.8514.88381,13814.88
1/05/202616.3016.4315.4915.60476,85715.60
1/02/202615.5315.9715.3315.94254,06715.94
12/31/202515.7115.7215.3915.43235,28015.43
12/30/202515.5215.8315.4715.67370,33915.67
12/29/202515.2815.6015.2515.44373,68915.44
12/26/202515.2515.3015.1215.21116,09515.21
12/24/202515.1115.2715.0015.19112,84915.19
12/23/202515.3915.4015.1715.20231,48115.20
12/22/202515.1115.5615.0815.32247,46015.32
12/19/202515.0815.1014.8614.99301,36214.99
12/18/202515.7415.7414.4815.00583,47115.00
12/17/202515.7015.9715.6415.67322,19915.67
12/16/202515.7015.8715.5415.65645,30715.65
12/15/202515.8515.9615.5615.86565,76715.86
12/12/202515.9716.0115.5415.76895,33015.76
12/11/202515.5515.9315.3515.88382,36215.88
12/10/202515.3115.6515.0015.641,038,59615.64
12/09/202514.1615.2714.1615.25548,77615.25
12/08/202514.4314.4814.2014.31389,94114.31
12/05/202514.1814.4914.1014.43381,54914.43
12/04/202513.7014.1413.6314.12428,12614.12
12/03/202513.7314.0413.5413.74388,67213.74
12/02/202514.0014.0613.5513.60473,40113.60
12/01/202513.9914.2513.9113.96367,03513.96
11/28/202513.7814.0913.7613.99172,47413.99
11/26/202513.7613.9413.6513.79319,11513.79