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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.25	22.68	22.68	22.69	21.25	1.12M
January 12, 2026	20.83	21.21	21.21	21.31	20.72	531,900
January 09, 2026	20.97	20.84	20.84	21.15	20.51	475,450
January 08, 2026	20.45	20.97	20.97	21.07	20.4	299,844
January 07, 2026	20.65	20.42	20.42	20.78	20.31	680,200
January 06, 2026	21.39	20.56	20.56	21.72	20.48	508,400
January 05, 2026	22.24	21.44	21.44	22.61	21.31	555,300
January 02, 2026	21.24	21.85	21.85	21.93	21.1	182,060
December 31, 2025	21.42	21.16	21.16	21.52	21.14	178,692
December 30, 2025	21.18	21.47	21.47	21.68	21.18	361,800
December 29, 2025	20.9	21.18	21.18	21.37	20.75	300,625
December 23, 2025	21.09	20.82	20.82	21.1	20.77	204,927
December 22, 2025	20.88	21.11	21.11	21.41	20.84	191,900
December 19, 2025	20.61	20.7	20.7	20.78	20.43	675,051
December 18, 2025	21.77	20.68	20.68	21.77	19.94	679,827
December 17, 2025	21.61	21.59	21.59	22.03	21.55	788,960
December 16, 2025	21.65	21.53	21.53	21.83	21.39	514,600
December 15, 2025	21.86	21.81	21.81	21.98	21.43	515,221
December 12, 2025	21.87	21.69	21.69	22.07	21.46	699,235
December 11, 2025	21.46	21.85	21.85	21.92	21.28	445,895
December 10, 2025	21.21	21.6	21.6	21.6	20.84	628,940
December 09, 2025	20.13	21.13	21.13	21.14	20.13	691,853
December 08, 2025	19.83	19.86	19.86	20.01	19.63	430,700
December 05, 2025	19.62	19.96	19.96	20.08	19.55	313,900
December 04, 2025	19.29	19.72	19.72	19.75	19.1	752,800
December 03, 2025	19.2	19.2	19.2	19.58	18.96	427,200
December 02, 2025	19.53	19.01	19.01	19.53	18.95	427,016
December 01, 2025	19.6	19.54	19.54	19.9	19.52	207,500
November 28, 2025	19.24	19.43	19.43	19.67	19.23	123,612
November 27, 2025	19.5	19.28	19.28	19.5	19.23	43,100
November 26, 2025	19.27	19.38	19.38	19.56	19.23	449,434
November 25, 2025	19.23	19.34	19.34	19.45	18.8	595,800
November 24, 2025	19.16	19.38	19.38	19.44	19.1	677,900
November 21, 2025	18.95	19.1	19.1	19.17	18.49	465,100
November 20, 2025	19.15	18.8	18.8	19.94	18.79	624,938
November 19, 2025	18.18	18.95	18.95	18.96	17.97	557,900
November 18, 2025	18.01	18.24	18.24	18.31	17.62	1.17M
November 17, 2025	18.51	18.08	18.08	18.63	18.07	356,100
November 14, 2025	17.94	18.66	18.66	18.66	17.92	732,000
November 13, 2025	18.86	18.18	18.18	19.1	17.97	925,700
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

Enerflex Ltd. (EFX.TO) TSX