Skip to main content
Enerflex Ltd. (TSX:EFX)
Canada flag Canada · Delayed Price · Currency is CAD
19.96
+0.24 (1.22%)
At close: Dec 5, 2025

Enerflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.6220.0819.5519.9619.961.22%313,986
Dec 4, 202519.2919.7519.1019.7219.722.71%752,782
Dec 3, 202519.2019.5818.9619.2019.201.00%427,259
Dec 2, 202519.5319.5318.9519.0119.01-2.71%427,016
Dec 1, 202519.6019.9019.5219.5419.540.57%207,472
Nov 28, 202519.2419.6719.2319.4319.430.78%123,612
Nov 27, 202519.5019.5019.2319.2819.28-0.52%43,054
Nov 26, 202519.2719.5619.2319.3819.380.21%448,034
Nov 25, 202519.2319.4518.8019.3419.34-0.21%595,757
Nov 24, 202519.1619.4419.1019.3819.381.47%677,895
Nov 21, 202518.9519.1718.4919.1019.101.60%465,055
Nov 20, 202519.1519.9418.7918.8018.80-0.79%624,938
Nov 19, 202518.1818.9617.9718.9518.953.89%557,872
Nov 18, 202518.0118.3117.6218.2418.240.88%1,168,364
Nov 17, 202518.5118.6318.0718.0818.08-3.11%356,083
Nov 14, 202517.9418.6617.9218.6618.622.64%731,956
Nov 13, 202518.8619.1017.9718.1818.14-4.01%925,664
Nov 12, 202519.0619.0718.6318.9418.90-0.68%580,501
Nov 11, 202518.9919.1418.8519.0719.030.37%845,393
Nov 10, 202518.9919.1418.5819.0018.961.01%610,443
Nov 7, 202518.8018.9218.2518.8118.77-0.42%638,623
Nov 6, 202518.2719.4018.2318.8918.856.00%660,053
Nov 5, 202517.7518.1917.7517.8217.780.34%360,683
Nov 4, 202518.0018.0817.6517.7617.72-2.68%435,894
Nov 3, 202517.7018.2717.6618.2518.213.40%485,883
Oct 31, 202517.5517.7517.5317.6517.610.74%498,974
Oct 30, 202517.5917.7217.4917.5217.48-1.02%372,855
Oct 29, 202517.4617.8717.4617.7017.661.32%674,898
Oct 28, 202517.8418.1117.4417.4717.43-1.96%637,164
Oct 27, 202517.5317.8617.5317.8217.782.24%448,553
Oct 24, 202516.9217.4516.9217.4317.393.38%553,985
Oct 23, 202516.3316.9716.2916.8616.824.27%504,214
Oct 22, 202515.7716.3015.7716.1716.132.21%502,196
Oct 21, 202515.6215.8515.4415.8215.781.22%347,622
Oct 20, 202515.1115.6415.1115.6315.593.58%188,403
Oct 17, 202515.0215.1014.8615.0915.060.20%267,894
Oct 16, 202515.3815.3915.0215.0615.03-1.63%220,508
Oct 15, 202515.3615.5615.2615.3115.280.39%232,564
Oct 14, 202515.2115.3414.9315.2515.221.13%444,363
Oct 10, 202515.9916.0515.0315.0815.05-6.16%496,288
Oct 9, 202516.1016.4415.9916.0716.03-0.12%344,900
Oct 8, 202516.1516.2815.9916.0916.05-0.37%437,441
Oct 7, 202515.9416.2115.8816.1516.111.25%520,036
Oct 6, 202515.8216.0515.8115.9515.911.33%637,495
Oct 3, 202515.4115.8915.4115.7415.702.54%390,794
Oct 2, 202515.5915.5915.2915.3515.32-0.26%231,977
Oct 1, 202514.9315.4414.9315.3915.352.53%395,892
Sep 30, 202515.0615.1314.8615.0114.98-0.86%310,024
Sep 29, 202515.2515.3815.0915.1415.11-1.11%324,173
Sep 26, 202515.5615.5715.2315.3115.28-1.48%192,414
Sep 25, 202515.1915.5815.0715.5415.502.64%545,329
Sep 24, 202515.4115.5915.1015.1415.11-0.98%564,685
Sep 23, 202515.2415.5915.1215.2915.261.06%557,477
Sep 22, 202514.8215.2014.8015.1315.102.16%738,828
Sep 19, 202514.7514.8914.4414.8114.78-0.34%504,383
Sep 18, 202514.8915.1414.6314.8614.830.34%437,620
Sep 17, 202514.7514.9014.6014.8114.78-0.07%542,383
Sep 16, 202514.8514.9014.7014.8214.790.14%454,448
Sep 15, 202514.6814.9014.5614.8014.771.09%438,901
Sep 12, 202514.5114.7914.5014.6414.610.83%296,927
Sep 11, 202514.3414.5314.2014.5214.491.61%635,960
Sep 10, 202514.1314.3314.1114.2914.261.56%364,563
Sep 9, 202513.9114.1613.8814.0714.041.22%586,368
Sep 8, 202513.7613.9113.6113.9013.870.29%511,968
Sep 5, 202514.0814.0813.5613.8613.83-2.46%211,806
Sep 4, 202513.9514.2813.9314.2114.181.07%305,235
Sep 3, 202514.1714.3413.9414.0614.03-0.21%462,626
Sep 2, 202513.7514.1213.7514.0914.061.81%359,104
Aug 29, 202513.8613.8813.7013.8413.810.14%189,522
Aug 28, 202513.7213.9313.4613.8213.792.67%494,325
Aug 27, 202513.5513.7313.4513.4613.43-0.52%328,742
Aug 26, 202513.4513.5513.3413.5313.50-0.22%469,700
Aug 25, 202513.5913.7313.4913.5613.53-0.59%201,572
Aug 22, 202513.5013.6513.4613.6413.611.26%497,958
Aug 21, 202513.1413.5113.1413.4713.442.51%418,555
Aug 20, 202512.9213.2012.9213.1413.111.08%451,535
Aug 19, 202513.4013.4313.0013.0012.97-2.99%273,519
Aug 18, 202513.2213.4013.1413.4013.371.28%273,149
Aug 15, 202513.2013.3413.0513.2313.160.08%359,651
Aug 14, 202513.2313.2512.9913.2213.15-0.45%370,931
Aug 13, 202513.2613.4013.0713.2813.210.76%656,956
Aug 12, 202512.5913.2012.5813.1813.114.69%932,882
Aug 11, 202512.5412.7312.4312.5912.530.24%573,977
Aug 8, 202512.2712.5612.1212.5612.502.78%862,847
Aug 7, 202512.1312.7212.0012.2212.1610.29%562,125
Aug 6, 202511.3411.4411.0611.0811.02-1.34%211,239
Aug 5, 202510.8311.2410.8311.2311.174.76%323,459
Aug 1, 202511.0411.0410.4710.7210.67-2.99%638,897
Jul 31, 202511.3011.5311.0211.0510.99-3.24%193,769
Jul 30, 202511.4511.5711.3411.4211.36-1.13%185,142
Jul 29, 202511.3311.6211.1811.5511.493.31%301,125
Jul 28, 202511.0111.2510.9911.1811.121.64%687,529
Jul 25, 202511.2011.2710.9611.0010.94-1.35%180,724
Jul 24, 202511.1911.2010.9711.1511.09-238,581
Jul 23, 202510.9411.2010.9411.1511.092.58%270,045
Jul 22, 202510.9110.9810.8310.8710.81-1.00%300,760
Jul 21, 202511.0011.1810.9410.9810.920.46%237,897
Jul 18, 202510.9611.0410.8510.9310.87-0.27%142,080
Jul 17, 202510.7711.0910.7410.9610.901.39%262,873
Jul 16, 202511.0011.0310.6210.8110.75-1.55%290,633