Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enerflex Ltd (TSX: EFX )

7.470 +0.170 (+2.33%)
Streaming Delayed Price Updated: 11:19 AM EDT, Aug 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 06, 2024 7.100 7.370 6.960 7.300 233,607 +0.06(+0.83%)
Aug 02, 2024 7.240 0 -0.43(-5.61%)
Aug 01, 2024 7.730 7.730 7.490 7.670 174,741 -0.06(-0.78%)
Jul 31, 2024 7.780 7.860 7.680 7.730 164,450 +0.07(+0.91%)
Jul 30, 2024 7.620 7.690 7.490 7.660 191,944 +0.04(+0.52%)
Jul 29, 2024 7.690 7.730 7.550 7.620 90,725 -0.07(-0.91%)
Jul 26, 2024 7.660 7.820 7.610 7.690 150,839 +0.09(+1.18%)
Jul 25, 2024 7.440 7.640 7.400 7.600 153,390 +0.15(+2.01%)
Jul 24, 2024 7.600 7.690 7.450 7.450 100,506 -0.16(-2.10%)
Jul 23, 2024 7.580 7.680 7.460 7.610 140,357 -0.02(-0.26%)
Jul 22, 2024 7.520 7.630 7.430 7.630 81,310 +0.11(+1.46%)
Jul 19, 2024 7.620 7.680 7.510 7.520 64,877 -0.14(-1.83%)
Jul 18, 2024 7.710 7.800 7.570 7.660 213,952 -0.05(-0.65%)
Jul 17, 2024 7.760 8.030 7.700 7.710 617,494 -0.02(-0.26%)
Jul 16, 2024 7.660 7.810 7.660 7.730 127,480 +0.00(+0.00%)
Jul 15, 2024 7.510 7.800 7.460 7.730 305,104 +0.27(+3.62%)
Jul 12, 2024 7.400 7.530 7.380 7.460 119,759 +0.13(+1.77%)
Jul 11, 2024 7.200 7.380 7.200 7.330 206,675 +0.13(+1.81%)
Jul 10, 2024 7.190 7.230 7.110 7.200 141,258 +0.00(+0.00%)
Jul 09, 2024 7.310 7.350 7.150 7.200 299,164 -0.17(-2.31%)
Jul 08, 2024 7.350 7.480 7.330 7.370 164,311 +0.02(+0.27%)
Jul 05, 2024 7.500 7.540 7.270 7.350 203,776 -0.17(-2.26%)
Jul 04, 2024 7.550 7.580 7.510 7.520 44,535 -0.03(-0.40%)
Jul 03, 2024 7.520 7.560 7.420 7.550 167,907 +0.07(+0.94%)
Jul 02, 2024 7.360 7.490 7.290 7.480 197,268 +0.10(+1.36%)
Jun 28, 2024 7.380 0 +0.14(+1.93%)
Jun 27, 2024 7.160 7.260 7.080 7.240 159,440 +0.08(+1.12%)
Jun 26, 2024 6.890 7.220 6.840 7.160 223,930 +0.23(+3.32%)
Jun 25, 2024 6.880 6.950 6.830 6.930 145,680 +0.05(+0.73%)
Jun 24, 2024 6.900 7.000 6.870 6.880 297,806 -0.01(-0.15%)
Jun 21, 2024 6.890 6.910 6.740 6.890 317,524 -0.01(-0.14%)
Jun 20, 2024 6.640 6.920 6.630 6.900 206,636 +0.20(+2.99%)
Jun 19, 2024 6.520 6.710 6.520 6.700 118,912 +0.16(+2.45%)
Jun 18, 2024 6.650 6.770 6.540 6.540 222,538 -0.09(-1.36%)
Jun 17, 2024 6.650 6.710 6.580 6.630 270,756 -0.04(-0.60%)
Jun 14, 2024 6.710 6.730 6.580 6.670 183,503 -0.07(-1.04%)
Jun 13, 2024 6.940 6.960 6.690 6.740 206,571 -0.20(-2.88%)
Jun 12, 2024 7.000 7.000 6.860 6.940 266,785 +0.02(+0.29%)
Jun 11, 2024 6.880 6.960 6.820 6.920 206,830 -0.02(-0.29%)
Jun 10, 2024 6.740 7.010 6.740 6.940 161,743 +0.16(+2.36%)
Jun 07, 2024 6.620 6.790 6.620 6.780 162,519 +0.09(+1.35%)
Jun 06, 2024 6.710 6.740 6.680 6.690 157,172 -0.02(-0.30%)
Jun 05, 2024 6.590 6.710 6.550 6.710 279,943 +0.13(+1.98%)
Jun 04, 2024 6.560 6.590 6.300 6.580 522,916 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.