Enerflex Ltd. - EFXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.23	13.55	13.55	13.6	13.09	670,800
November 20, 2025	13.67	13.34	13.34	14.18	13.31	693,308
November 19, 2025	12.89	13.48	13.48	13.49	12.83	487,300
November 18, 2025	12.75	13.05	13.05	13.09	12.58	623,070
November 17, 2025	13.23	12.86	12.86	13.24	12.85	1.07M
November 14, 2025	12.85	13.31	13.28	13.31	12.74	509,167
November 13, 2025	13.36	12.96	12.93	13.64	12.8	471,309
November 12, 2025	13.52	13.53	13.5	13.64	13.3	470,643
November 11, 2025	13.55	13.62	13.59	13.67	13.45	674,000
November 10, 2025	13.7	13.55	13.52	13.71	13.24	820,722
November 07, 2025	13.34	13.39	13.39	13.41	12.97	395,316
November 06, 2025	13	13.37	13.37	13.75	12.84	913,395
November 05, 2025	12.58	12.65	12.65	12.89	12.55	436,431
November 04, 2025	12.78	12.61	12.61	12.83	12.54	370,562
November 03, 2025	12.62	12.98	12.98	13.01	12.56	437,215
October 31, 2025	12.63	12.59	12.59	12.68	12.46	541,517
October 30, 2025	12.75	12.53	12.53	12.75	12.5	347,300
October 29, 2025	12.54	12.71	12.71	12.89	12.54	484,338
October 28, 2025	12.82	12.55	12.55	12.97	12.52	507,635
October 27, 2025	12.64	12.73	12.73	12.76	12.53	452,344
October 24, 2025	12.14	12.46	12.46	12.46	12.13	465,549
October 23, 2025	11.55	12.06	12.06	12.13	11.55	410,593
October 22, 2025	11.35	11.55	11.55	11.65	11.32	269,445
October 21, 2025	11.17	11.28	11.28	11.31	10.99	216,241
October 20, 2025	10.8	11.13	11.13	11.14	10.79	187,300
October 17, 2025	10.7	10.77	10.77	10.78	10.57	484,581
October 16, 2025	10.9	10.73	10.73	10.94	10.68	268,700
October 15, 2025	10.95	10.92	10.92	11.08	10.87	290,100
October 14, 2025	10.99	10.85	10.85	10.99	10.64	624,600
October 13, 2025	10.98	11.16	11.16	11.16	10.9	298,400
October 10, 2025	11.45	10.78	10.78	11.47	10.74	647,600
October 09, 2025	11.63	11.48	11.48	11.74	11.42	534,203
October 08, 2025	11.7	11.53	11.53	11.7	11.45	732,836
October 07, 2025	11.48	11.58	11.58	11.61	11.38	369,246
October 06, 2025	11.37	11.42	11.42	11.51	11.34	892,912
October 03, 2025	11.08	11.27	11.27	11.43	11.08	522,000
October 02, 2025	11.08	10.98	10.98	11.14	10.92	294,231
October 01, 2025	10.7	11.01	11.01	11.07	10.7	281,511
September 30, 2025	10.88	10.78	10.78	10.88	10.68	251,713
September 29, 2025	10.99	10.87	10.87	11.04	10.85	220,011
September 26, 2025	11.17	10.99	10.99	11.18	10.93	178,329
September 25, 2025	10.89	11.12	11.12	11.18	10.86	366,237
September 24, 2025	11.25	10.89	10.89	11.25	10.86	434,505
September 23, 2025	11	11.05	11.05	11.27	10.92	408,500
September 22, 2025	10.73	10.93	10.93	11	10.72	517,512
September 19, 2025	10.79	10.73	10.73	10.81	10.46	354,628
September 18, 2025	10.74	10.75	10.75	10.96	10.6	302,300
September 17, 2025	10.8	10.73	10.73	10.84	10.61	410,700
September 16, 2025	10.75	10.77	10.77	10.85	10.69	337,130
September 15, 2025	10.58	10.75	10.75	10.78	10.53	528,830
September 12, 2025	10.51	10.58	10.58	10.67	10.48	240,200
September 11, 2025	10.34	10.49	10.49	10.5	10.24	387,800

Enerflex Ltd. (EFXT) NYSE