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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	13.22	13.4	13.4	13.4	13.14	273,149
August 15, 2025	13.2	13.23	13.23	13.34	13.05	359,700
August 14, 2025	13.23	13.22	13.22	13.25	12.99	370,931
August 13, 2025	13.26	13.28	13.28	13.4	13.07	657,000
August 12, 2025	12.59	13.18	13.18	13.2	12.58	932,882
August 11, 2025	12.54	12.59	12.59	12.73	12.43	574,000
August 08, 2025	12.27	12.56	12.56	12.56	12.12	861,695
August 07, 2025	12.13	12.22	12.22	12.72	12	562,125
August 06, 2025	11.34	11.08	11.08	11.44	11.06	211,239
August 05, 2025	10.83	11.23	11.23	11.24	10.83	323,500
August 01, 2025	11.04	10.72	10.72	11.04	10.47	638,897
July 31, 2025	11.3	11.05	11.05	11.53	11.02	192,697
July 30, 2025	11.45	11.42	11.42	11.57	11.34	185,142
July 29, 2025	11.33	11.55	11.55	11.62	11.18	301,125
July 28, 2025	11.01	11.18	11.18	11.25	10.99	687,529
July 25, 2025	11.2	11	11	11.27	10.96	180,724
July 24, 2025	11.19	11.15	11.15	11.2	10.97	238,600
July 23, 2025	10.94	11.15	11.15	11.2	10.94	270,045
July 22, 2025	10.91	10.87	10.87	10.98	10.83	300,800
July 21, 2025	11	10.98	10.98	11.18	10.94	237,900
July 18, 2025	10.96	10.93	10.93	11.04	10.85	142,100
July 17, 2025	10.77	10.96	10.96	11.09	10.74	262,900
July 16, 2025	11	10.81	10.81	11.03	10.62	290,633
July 15, 2025	10.99	10.98	10.98	11.03	10.82	238,200
July 14, 2025	10.69	11.03	11.03	11.11	10.56	532,700
July 11, 2025	10.71	10.65	10.65	10.74	10.65	132,800
July 10, 2025	10.7	10.73	10.73	10.76	10.52	237,900
July 09, 2025	10.88	10.72	10.72	10.97	10.71	202,745
July 08, 2025	10.71	10.79	10.79	10.91	10.69	297,453
July 07, 2025	11.03	10.7	10.7	11.11	10.7	234,707
July 04, 2025	11.05	11.02	11.02	11.05	10.96	46,700
July 03, 2025	10.89	11.04	11.04	11.08	10.89	150,940
July 02, 2025	10.76	10.92	10.92	10.96	10.76	358,439
June 30, 2025	10.71	10.75	10.75	10.81	10.67	232,638
June 27, 2025	10.87	10.72	10.72	10.87	10.69	631,234
June 26, 2025	10.65	10.86	10.86	10.88	10.64	418,927
June 25, 2025	10.59	10.68	10.68	10.69	10.46	458,269
June 24, 2025	10.4	10.6	10.6	10.75	10.4	223,830
June 23, 2025	11.02	10.65	10.65	11.12	10.64	296,104
June 20, 2025	10.99	10.97	10.97	11.06	10.77	349,710
June 19, 2025	10.8	11	11	11.06	10.77	214,300
June 18, 2025	10.76	10.74	10.74	10.85	10.65	151,910

Enerflex Ltd. (EFX.TO) TSX