Enerflex Ltd. - EFXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.3	19.45	19.45	19.68	19.15	473,944
February 19, 2026	19.5	19.43	19.43	19.89	19.24	409,534
February 18, 2026	19.14	19.42	19.42	19.79	19.11	391,040
February 17, 2026	19.14	19.02	19.02	19.21	18.64	422,070
February 13, 2026	18.04	18.95	18.95	19.2	18.04	569,139
February 12, 2026	18.63	18.09	18.09	18.63	17.65	255,900
February 11, 2026	18.38	18.53	18.53	18.71	18.13	333,500
February 10, 2026	18.22	18.23	18.23	18.33	17.83	317,513
February 09, 2026	17.78	18.29	18.29	18.54	17.78	292,505
February 06, 2026	17.09	17.83	17.83	18.05	17.09	299,400
February 05, 2026	17.18	16.84	16.84	17.35	16.55	429,094
February 04, 2026	19.33	17.37	17.37	19.37	17.18	823,092
February 03, 2026	18.96	19.53	19.53	19.65	18.55	698,400
February 02, 2026	17.98	18.6	18.6	18.67	17.83	520,623
January 30, 2026	17.85	18.36	18.36	18.49	17.79	430,238
January 29, 2026	18.02	18.11	18.11	18.44	17.62	322,388
January 28, 2026	17.47	17.64	17.64	17.87	17.31	506,525
January 27, 2026	17.11	17.47	17.47	17.48	17	502,013
January 26, 2026	16.67	16.94	16.94	16.94	16.38	284,020
January 23, 2026	16.91	16.46	16.46	17.19	16.42	274,542
January 22, 2026	16.85	16.73	16.73	16.95	16.6	445,200
January 21, 2026	16.52	16.85	16.85	16.9	16.39	234,500
January 20, 2026	16.2	16.22	16.22	16.41	16.12	398,400
January 16, 2026	16.27	16.21	16.21	16.39	16.05	354,347
January 15, 2026	16.14	16.28	16.28	16.51	15.81	336,815
January 14, 2026	16.51	15.98	15.98	16.73	15.87	556,423
January 13, 2026	15.41	16.33	16.33	16.34	15.37	528,134
January 12, 2026	14.95	15.29	15.29	15.35	14.82	1.02M
January 09, 2026	15.16	15.01	15.01	15.19	14.77	809,531
January 08, 2026	14.74	15.09	15.09	15.2	14.74	259,946
January 07, 2026	14.83	14.75	14.75	15.06	14.67	362,500
January 06, 2026	15.7	14.88	14.88	15.76	14.85	381,138
January 05, 2026	16.3	15.6	15.6	16.43	15.49	476,900
January 02, 2026	15.53	15.94	15.94	15.97	15.33	254,100
December 31, 2025	15.71	15.43	15.43	15.72	15.39	235,300
December 30, 2025	15.52	15.67	15.67	15.83	15.47	370,489
December 29, 2025	15.28	15.44	15.44	15.6	15.25	373,700
December 26, 2025	15.25	15.21	15.21	15.3	15.12	116,100
December 24, 2025	15.11	15.19	15.19	15.27	15	112,849
December 23, 2025	15.39	15.2	15.2	15.4	15.17	231,500
December 22, 2025	15.11	15.32	15.32	15.56	15.08	247,500
December 19, 2025	15.08	14.99	14.99	15.1	14.86	301,400
December 18, 2025	15.74	15	15	15.74	14.48	583,500
December 17, 2025	15.7	15.67	15.67	15.98	15.64	322,200
December 16, 2025	15.7	15.65	15.65	15.87	15.54	645,307
December 15, 2025	15.85	15.86	15.86	15.96	15.56	565,847
December 12, 2025	15.97	15.76	15.76	16.01	15.54	895,330
December 11, 2025	15.55	15.88	15.88	15.93	15.35	382,400
December 10, 2025	15.31	15.64	15.64	15.66	15	1.04M
December 09, 2025	14.16	15.25	15.25	15.27	14.16	548,862
December 08, 2025	14.43	14.31	14.31	14.48	14.2	795,400
December 05, 2025	14.18	14.43	14.43	14.49	14.1	381,549
December 04, 2025	13.7	14.12	14.13	14.15	13.63	381,366
December 03, 2025	13.73	13.74	13.74	14.04	13.54	388,700
December 02, 2025	14	13.6	13.6	14.06	13.56	473,401
December 01, 2025	13.99	13.96	13.96	14.25	13.91	367,035
November 28, 2025	13.78	13.99	13.99	14.09	13.76	172,500
November 26, 2025	13.76	13.79	13.79	13.94	13.65	319,115
November 25, 2025	13.75	13.73	13.73	13.79	13.33	938,711
November 24, 2025	13.62	13.74	13.74	13.79	13.5	591,673

Enerflex Ltd. (EFXT) NYSE