Enerflex Ltd. - EFXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Enerflex Ltd. (EFXT) NYSE