Enerflex Ltd. (EFXT) Historical Stock Data
5.73 ↑0.01 (0.17%)
As of April 25, 2024, 1:50pm EST.
Historical Data
In the past 30 trading days, EFXT is down -0.51% a day on average. There have been 11 days where Enerflex Ltd. closed green and 19 days where EFXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.82 | 5.72 | ↓$0.10 (-1.72%) | 5.65 | 5.82 | 74.02K |
| 2024-04-23 | 5.73 | 5.81 | ↑$0.08 (1.40%) | 5.70 | 5.82 | 67.75K |
| 2024-04-22 | 5.77 | 5.68 | ↓$0.09 (-1.56%) | 5.59 | 5.77 | 77.61K |
| 2024-04-19 | 5.66 | 5.75 | ↑$0.09 (1.59%) | 5.64 | 5.86 | 145.30K |
| 2024-04-18 | 5.88 | 5.66 | ↓$0.22 (-3.74%) | 5.65 | 5.89 | 93.10K |
| 2024-04-17 | 5.98 | 5.83 | ↓$0.15 (-2.51%) | 5.81 | 6.01 | 152.23K |
| 2024-04-16 | 6.07 | 5.93 | ↓$0.14 (-2.31%) | 5.89 | 6.09 | 103.30K |
| 2024-04-15 | 6.21 | 6.02 | ↓$0.19 (-3.06%) | 5.96 | 6.25 | 258.07K |
| 2024-04-12 | 6.22 | 6.14 | ↓$0.08 (-1.29%) | 6.01 | 6.28 | 447.77K |
| 2024-04-11 | 6.11 | 6.20 | ↑$0.09 (1.47%) | 6.02 | 6.26 | 140.43K |
| 2024-04-10 | 6.03 | 6.10 | ↑$0.07 (1.16%) | 5.99 | 6.13 | 4.72M |
| 2024-04-09 | 6.25 | 6.06 | ↓$0.19 (-3.04%) | 6.05 | 6.26 | 130.44K |
| 2024-04-08 | 6.27 | 6.19 | ↓$0.08 (-1.28%) | 6.15 | 6.27 | 166.44K |
| 2024-04-05 | 6.13 | 6.20 | ↑$0.07 (1.14%) | 6.04 | 6.24 | 168.52K |
| 2024-04-04 | 6.21 | 6.12 | ↓$0.09 (-1.45%) | 6.04 | 6.21 | 147.81K |
| 2024-04-03 | 5.91 | 6.15 | ↑$0.24 (4.06%) | 5.86 | 6.27 | 3.29M |
| 2024-04-02 | 5.82 | 5.89 | ↑$0.07 (1.20%) | 5.77 | 5.89 | 366.95K |
| 2024-04-01 | 5.82 | 5.80 | ↓$0.02 (-0.34%) | 5.77 | 5.83 | 27.47K |
| 2024-03-28 | 5.81 | 5.83 | ↑$0.02 (0.34%) | 5.81 | 5.91 | 76.56K |
| 2024-03-27 | 5.90 | 5.83 | ↓$0.07 (-1.19%) | 5.80 | 5.90 | 426.48K |
| 2024-03-26 | 5.89 | 5.86 | ↓$0.03 (-0.51%) | 5.83 | 5.92 | 318.87K |
| 2024-03-25 | 5.85 | 5.90 | ↑$0.05 (0.85%) | 5.85 | 5.99 | 366.46K |
| 2024-03-22 | 5.98 | 5.89 | ↓$0.09 (-1.51%) | 5.87 | 5.98 | 281.92K |
| 2024-03-21 | 5.98 | 5.95 | ↓$0.03 (-0.50%) | 5.94 | 6.01 | 343.86K |
| 2024-03-20 | 5.90 | 5.96 | ↑$0.06 (1.02%) | 5.88 | 5.97 | 641.89K |
| 2024-03-19 | 5.91 | 5.89 | ↓$0.02 (-0.34%) | 5.85 | 5.93 | 351.73K |
| 2024-03-18 | 5.98 | 5.93 | ↓$0.05 (-0.84%) | 5.93 | 6.04 | 156.36K |
| 2024-03-15 | 6.15 | 6.04 | ↓$0.11 (-1.79%) | 5.98 | 6.25 | 174.88K |
| 2024-03-14 | 6.15 | 6.16 | ↑$0.01 (0.16%) | 6.03 | 6.16 | 164.14K |
| 2024-03-13 | 6.14 | 6.10 | ↓$0.04 (-0.65%) | 6.09 | 6.23 | 250.34K |
Create an account or log in to view more rows.
$EFXT one of the poorest performed stocks for a big name.
$EFXT Games being played here.
$EFXT oh my!
$EFXT I mean ... head and shoulders .....
$EFXT has just been halted from trading.
$EFXT not yet time to short
$EFXT what time we going green?
$EFXT trash
$EFXT who else excited??
$EFXT wtf is that dump