Enerflex Ltd. (EFXT) Historical Stock Data

6.30 ↓0.31 (-4.69%)
As of Market Close on November 28th, 2022.

Historical Data

In the past 30 trading days, EFXT is up 1.25% a day on average. There have been 19 days where Enerflex Ltd. closed green and 11 days where EFXT closed red.

DateOpenCloseChangeLowHighVolume
2022-11-286.516.30↓$0.21 (-3.23%)6.286.5649.69K
2022-11-256.626.61↓$0.01 (-0.15%)6.556.6241.09K
2022-11-236.406.62↑$0.22 (3.44%)6.406.623.76M
2022-11-226.306.52↑$0.22 (3.49%)6.226.55168.57K
2022-11-216.286.21↓$0.07 (-1.11%)6.016.28136.72K
2022-11-185.746.33↑$0.59 (10.28%)5.746.35209.08K
2022-11-175.835.87↑$0.04 (0.69%)5.685.9027.93K
2022-11-165.795.84↑$0.05 (0.86%)5.795.9259.33K
2022-11-155.785.83↑$0.05 (0.87%)5.775.8622.23K
2022-11-145.785.77↓$0.01 (-0.17%)5.725.9015.49K
2022-11-115.645.86↑$0.22 (3.90%)5.645.9064.67K
2022-11-105.515.65↑$0.14 (2.54%)5.515.7864.46K
2022-11-095.665.40↓$0.26 (-4.59%)5.325.6639.76K
2022-11-085.795.65↓$0.14 (-2.42%)5.605.7944.37K
2022-11-075.705.78↑$0.08 (1.40%)5.685.7866.09K
2022-11-045.635.71↑$0.08 (1.42%)5.585.7695.70K
2022-11-035.265.54↑$0.28 (5.32%)5.265.54192.47K
2022-11-025.255.39↑$0.14 (2.67%)5.255.50153.63K
2022-11-015.125.37↑$0.25 (4.88%)5.125.38108.32K
2022-10-315.185.17↓$0.01 (-0.19%)5.085.1960.40K
2022-10-285.125.14↑$0.02 (0.39%)5.005.1518.84K
2022-10-275.085.12↑$0.04 (0.79%)5.065.2096.08K
2022-10-264.785.03↑$0.25 (5.23%)4.785.09114.68K
2022-10-254.624.80↑$0.18 (3.90%)4.544.8051.71K
2022-10-244.744.64↓$0.10 (-2.08%)4.624.74123.33K
2022-10-214.614.75↑$0.14 (3.04%)4.554.7580.63K
2022-10-204.794.68↓$0.11 (-2.30%)4.644.84129.66K
2022-10-194.794.76↓$0.03 (-0.63%)4.664.81222.73K
2022-10-184.784.78↑$0.00 (0.00%)4.644.84235.45K
2022-10-174.804.77↓$0.03 (-0.63%)4.734.87637.49K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.