Enerflex Ltd. (EFXT) Historical Stock Data
15.76 ↓0.12 (-0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFXT is up 0.78% a day on average. There have been 19 days where Enerflex Ltd. closed green and 11 days where EFXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 15.97 | 15.76 | ↓$0.21 (-1.31%) | 15.54 | 16.01 | 895.33K |
| 2025-12-11 | 15.55 | 15.88 | ↑$0.33 (2.12%) | 15.35 | 15.93 | 382.36K |
| 2025-12-10 | 15.31 | 15.64 | ↑$0.33 (2.16%) | 15.00 | 15.66 | 1.04M |
| 2025-12-09 | 14.16 | 15.25 | ↑$1.09 (7.70%) | 14.16 | 15.27 | 548.78K |
| 2025-12-08 | 14.43 | 14.31 | ↓$0.12 (-0.83%) | 14.20 | 14.48 | 795.40K |
| 2025-12-05 | 14.18 | 14.43 | ↑$0.25 (1.76%) | 14.10 | 14.49 | 381.55K |
| 2025-12-04 | 13.70 | 14.12 | ↑$0.42 (3.07%) | 13.63 | 14.15 | 428.13K |
| 2025-12-03 | 13.73 | 13.74 | ↑$0.01 (0.07%) | 13.54 | 14.04 | 388.67K |
| 2025-12-02 | 14.00 | 13.60 | ↓$0.40 (-2.86%) | 13.56 | 14.06 | 473.40K |
| 2025-12-01 | 13.99 | 13.96 | ↓$0.03 (-0.21%) | 13.91 | 14.25 | 367.04K |
| 2025-11-28 | 13.78 | 13.99 | ↑$0.21 (1.52%) | 13.76 | 14.09 | 172.47K |
| 2025-11-26 | 13.76 | 13.79 | ↑$0.03 (0.22%) | 13.65 | 13.94 | 319.12K |
| 2025-11-25 | 13.75 | 13.73 | ↓$0.02 (-0.15%) | 13.33 | 13.79 | 0.94M |
| 2025-11-24 | 13.62 | 13.74 | ↑$0.12 (0.88%) | 13.50 | 13.79 | 591.67K |
| 2025-11-21 | 13.23 | 13.55 | ↑$0.32 (2.42%) | 13.09 | 13.60 | 670.80K |
| 2025-11-20 | 13.67 | 13.34 | ↓$0.33 (-2.41%) | 13.31 | 14.18 | 693.31K |
| 2025-11-19 | 12.89 | 13.48 | ↑$0.59 (4.58%) | 12.83 | 13.49 | 487.27K |
| 2025-11-18 | 12.75 | 13.05 | ↑$0.30 (2.35%) | 12.57 | 13.09 | 769.46K |
| 2025-11-17 | 13.23 | 12.86 | ↓$0.37 (-2.80%) | 12.85 | 13.24 | 1.07M |
| 2025-11-14 | 12.85 | 13.31 | ↑$0.46 (3.58%) | 12.74 | 13.31 | 509.17K |
| 2025-11-13 | 13.36 | 12.96 | ↓$0.40 (-2.99%) | 12.80 | 13.64 | 471.31K |
| 2025-11-12 | 13.52 | 13.53 | ↑$0.01 (0.07%) | 13.30 | 13.64 | 470.64K |
| 2025-11-11 | 13.55 | 13.62 | ↑$0.07 (0.52%) | 13.45 | 13.67 | 673.59K |
| 2025-11-10 | 13.70 | 13.55 | ↓$0.15 (-1.09%) | 13.24 | 13.71 | 820.72K |
| 2025-11-07 | 13.34 | 13.39 | ↑$0.05 (0.37%) | 12.97 | 13.41 | 395.27K |
| 2025-11-06 | 13.00 | 13.37 | ↑$0.37 (2.85%) | 12.84 | 13.75 | 0.91M |
| 2025-11-05 | 12.58 | 12.65 | ↑$0.07 (0.56%) | 12.55 | 12.89 | 436.43K |
| 2025-11-04 | 12.78 | 12.61 | ↓$0.17 (-1.33%) | 12.54 | 12.83 | 370.26K |
| 2025-11-03 | 12.62 | 12.98 | ↑$0.36 (2.85%) | 12.56 | 13.01 | 436.92K |
| 2025-10-31 | 12.63 | 12.59 | ↓$0.04 (-0.32%) | 12.46 | 12.68 | 541.52K |
Create an account or log in to view more rows.
$EFXT we just getting started
$EFXT Another boring day I believe
$EFXT whats the target for Friday close?
$EFXT News Plz.....
$EFXT Let it go...
$EFXT why spike ?
$EFXT Buy Buy Buy
$EFXT peak frustration
$EFXT strong move here
$EFXT one of the poorest performed stocks for a big name.