Enerflex Ltd. (EFXT) Historical Stock Data
6.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFXT is down -0.22% a day on average. There have been 15 days where Enerflex Ltd. closed green and 15 days where EFXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.48 | 6.63 | ↑$0.15 (2.31%) | 6.48 | 6.75 | 228.69K |
| 2025-04-23 | 6.57 | 6.41 | ↓$0.16 (-2.44%) | 6.36 | 6.57 | 190.58K |
| 2025-04-22 | 6.54 | 6.47 | ↓$0.07 (-1.07%) | 6.44 | 6.59 | 196.60K |
| 2025-04-21 | 6.68 | 6.43 | ↓$0.25 (-3.74%) | 6.39 | 6.68 | 217.30K |
| 2025-04-17 | 6.76 | 6.73 | ↓$0.03 (-0.44%) | 6.72 | 6.83 | 306.78K |
| 2025-04-16 | 6.76 | 6.71 | ↓$0.05 (-0.74%) | 6.60 | 6.83 | 452.66K |
| 2025-04-15 | 6.56 | 6.78 | ↑$0.22 (3.35%) | 6.54 | 6.87 | 710.07K |
| 2025-04-14 | 6.71 | 6.54 | ↓$0.17 (-2.53%) | 6.48 | 6.74 | 516.82K |
| 2025-04-11 | 6.50 | 6.54 | ↑$0.04 (0.62%) | 6.29 | 6.55 | 215.56K |
| 2025-04-10 | 6.89 | 6.42 | ↓$0.47 (-6.82%) | 6.33 | 6.89 | 395.11K |
| 2025-04-09 | 6.34 | 7.08 | ↑$0.74 (11.67%) | 6.25 | 7.17 | 557.23K |
| 2025-04-08 | 6.96 | 6.41 | ↓$0.55 (-7.90%) | 6.26 | 6.96 | 386.75K |
| 2025-04-07 | 6.40 | 6.66 | ↑$0.26 (4.06%) | 6.18 | 6.80 | 339.57K |
| 2025-04-04 | 7.22 | 6.52 | ↓$0.70 (-9.70%) | 6.48 | 7.22 | 536.62K |
| 2025-04-03 | 7.82 | 7.53 | ↓$0.29 (-3.71%) | 7.51 | 8.01 | 463.99K |
| 2025-04-02 | 7.84 | 8.16 | ↑$0.32 (4.08%) | 7.82 | 8.19 | 312.52K |
| 2025-04-01 | 7.69 | 7.89 | ↑$0.20 (2.60%) | 7.60 | 7.90 | 255.25K |
| 2025-03-31 | 7.64 | 7.73 | ↑$0.09 (1.18%) | 7.22 | 7.82 | 321.10K |
| 2025-03-28 | 7.67 | 7.67 | ↑$0.00 (0.00%) | 7.56 | 7.70 | 177.91K |
| 2025-03-27 | 7.79 | 7.64 | ↓$0.15 (-1.93%) | 7.56 | 7.79 | 169K |
| 2025-03-26 | 8.05 | 7.79 | ↓$0.26 (-3.23%) | 7.75 | 8.13 | 224.37K |
| 2025-03-25 | 7.88 | 7.99 | ↑$0.11 (1.40%) | 7.88 | 8.04 | 308.03K |
| 2025-03-24 | 7.66 | 7.86 | ↑$0.20 (2.61%) | 7.56 | 7.89 | 322.60K |
| 2025-03-21 | 7.60 | 7.56 | ↓$0.04 (-0.53%) | 7.49 | 7.62 | 273.76K |
| 2025-03-20 | 7.40 | 7.64 | ↑$0.24 (3.24%) | 7.34 | 7.67 | 467.98K |
| 2025-03-19 | 7.42 | 7.53 | ↑$0.11 (1.48%) | 7.34 | 7.58 | 245.44K |
| 2025-03-18 | 7.50 | 7.42 | ↓$0.08 (-1.07%) | 7.40 | 7.52 | 518.99K |
| 2025-03-17 | 7.45 | 7.48 | ↑$0.03 (0.40%) | 7.43 | 7.62 | 594.95K |
| 2025-03-14 | 7.29 | 7.46 | ↑$0.17 (2.33%) | 7.29 | 7.52 | 241.21K |
| 2025-03-13 | 7.32 | 7.17 | ↓$0.15 (-2.05%) | 7.14 | 7.36 | 504.66K |
Create an account or log in to view more rows.
$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.
$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