Enerflex Ltd. - EFX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	19.06	18.94	18.94	19.07	18.63	580,500
November 11, 2025	18.99	19.07	19.07	19.14	18.85	845,400
November 10, 2025	18.99	19	19	19.14	18.58	610,443
November 07, 2025	18.8	18.81	18.81	18.92	18.25	637,153
November 06, 2025	18.27	18.89	18.89	19.4	18.23	660,100
November 05, 2025	17.75	17.82	17.82	18.19	17.75	360,700
November 04, 2025	18	17.76	17.76	18.08	17.65	435,900
November 03, 2025	17.7	18.25	18.25	18.27	17.66	485,900
October 31, 2025	17.55	17.65	17.65	17.75	17.53	499,000
October 30, 2025	17.59	17.52	17.52	17.72	17.49	372,900
October 29, 2025	17.46	17.7	17.7	17.87	17.46	674,900
October 28, 2025	17.84	17.47	17.47	18.11	17.44	637,200
October 27, 2025	17.53	17.82	17.82	17.86	17.53	448,600
October 24, 2025	16.92	17.43	17.43	17.45	16.92	554,086
October 23, 2025	16.33	16.86	16.86	16.97	16.29	504,214
October 22, 2025	15.77	16.15	16.15	16.3	15.77	459,559
October 21, 2025	15.62	15.82	15.82	15.85	15.44	347,622
October 20, 2025	15.11	15.63	15.63	15.64	15.11	188,403
October 17, 2025	15.02	15.09	15.09	15.1	14.86	267,900
October 16, 2025	15.38	15.06	15.06	15.39	15.02	220,508
October 15, 2025	15.36	15.31	15.31	15.56	15.26	232,600
October 14, 2025	15.21	15.25	15.25	15.34	14.93	444,392
October 10, 2025	15.99	15.08	15.08	16.05	15.03	496,300
October 09, 2025	16.1	16.07	16.07	16.43	15.99	343,001
October 08, 2025	16.15	16.09	16.09	16.28	15.99	437,441
October 07, 2025	15.94	16.15	16.15	16.21	15.88	520,036
October 06, 2025	15.82	15.95	15.95	16.05	15.81	637,500
October 03, 2025	15.41	15.74	15.74	15.89	15.41	390,800
October 02, 2025	15.59	15.35	15.35	15.59	15.29	232,000
October 01, 2025	14.93	15.39	15.39	15.44	14.93	395,900
September 30, 2025	15.06	15.01	15.01	15.13	14.86	310,024
September 29, 2025	15.25	15.14	15.14	15.38	15.09	324,200
September 26, 2025	15.56	15.31	15.31	15.57	15.23	192,414
September 25, 2025	15.19	15.54	15.54	15.58	15.07	545,484
September 24, 2025	15.41	15.14	15.14	15.59	15.1	562,374
September 23, 2025	15.24	15.29	15.29	15.59	15.12	557,500
September 22, 2025	14.82	15.13	15.13	15.2	14.8	738,828
September 19, 2025	14.75	14.81	14.81	14.89	14.44	504,400
September 18, 2025	14.89	14.86	14.86	15.14	14.63	437,600
September 17, 2025	14.75	14.81	14.81	14.9	14.6	542,400
September 16, 2025	14.85	14.82	14.82	14.9	14.7	454,448
September 15, 2025	14.68	14.8	14.8	14.9	14.56	438,901
September 12, 2025	14.51	14.64	14.64	14.79	14.5	296,927
September 11, 2025	14.34	14.52	14.52	14.53	14.2	636,000
September 10, 2025	14.13	14.28	14.28	14.33	14.11	307,208
September 09, 2025	13.91	14.07	14.07	14.16	13.88	586,370
September 08, 2025	13.76	13.9	13.9	13.91	13.61	512,000
September 05, 2025	14.08	13.86	13.86	14.08	13.56	209,551
September 04, 2025	13.95	14.21	14.21	14.28	13.93	305,235
September 03, 2025	14.17	14.06	14.06	14.34	13.94	445,950
September 02, 2025	13.75	14.09	14.09	14.12	13.75	359,104
August 29, 2025	13.86	13.84	13.84	13.88	13.7	189,543
August 28, 2025	13.72	13.82	13.82	13.93	13.46	494,325
August 27, 2025	13.55	13.46	13.46	13.73	13.45	328,742
August 26, 2025	13.45	13.53	13.53	13.55	13.34	469,700
August 25, 2025	13.59	13.56	13.56	13.73	13.49	201,600
August 22, 2025	13.5	13.64	13.64	13.65	13.46	498,000
August 21, 2025	13.14	13.47	13.47	13.51	13.14	418,600
August 20, 2025	12.92	13.14	13.14	13.2	12.92	451,535
August 19, 2025	13.4	13	13	13.43	13	273,519

Enerflex Ltd. (EFX.TO) TSX