Skip to main content
Enerflex Ltd. (EFXT)
NYSE: EFXT · Real-Time Price · USD
21.82
-0.80 (-3.54%)
At close: Mar 5, 2026, 4:00 PM EST
22.28
+0.46 (2.11%)
After-hours: Mar 5, 2026, 7:11 PM EST

Enerflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.4222.7021.3921.8221.82-3.54%338,908
Mar 4, 202622.0822.9322.0822.6222.621.75%314,541
Mar 3, 202623.1723.3321.7622.2322.23-4.80%571,576
Mar 2, 202622.6323.8222.4023.3523.354.24%595,444
Feb 27, 202623.1923.3922.3622.4022.40-3.57%630,309
Feb 26, 202621.6323.4720.1923.2323.2316.97%729,698
Feb 25, 202620.0020.1819.7319.8619.86-0.45%454,285
Feb 24, 202619.3119.9819.1919.9519.953.31%298,025
Feb 23, 202619.5019.7819.0219.3119.31-0.72%276,518
Feb 20, 202619.3019.6819.1519.4519.450.10%313,032
Feb 19, 202619.5019.8919.2419.4319.430.05%365,998
Feb 18, 202619.1419.7919.1219.4219.422.10%311,450
Feb 17, 202618.9519.3218.6219.0219.020.37%432,663
Feb 13, 202618.0419.2018.0418.9518.954.75%557,748
Feb 12, 202618.6318.6317.6518.0918.09-2.37%246,801
Feb 11, 202618.3818.7118.1318.5318.531.65%280,590
Feb 10, 202618.2218.3317.8318.2318.23-0.33%253,812
Feb 9, 202617.7818.5417.7818.2918.292.58%292,287
Feb 6, 202617.0918.0517.0917.8317.835.88%241,427
Feb 5, 202617.1817.3516.5516.8416.84-3.05%425,353
Feb 4, 202619.3319.3717.1817.3717.37-11.06%820,744
Feb 3, 202618.9619.6518.5519.5319.535.00%643,795
Feb 2, 202617.9818.6717.8318.6018.601.31%513,398
Jan 30, 202617.8518.4917.7918.3618.361.38%404,111
Jan 29, 202618.0218.4417.6218.1118.112.66%311,640
Jan 28, 202617.4717.8717.3117.6417.640.97%332,962
Jan 27, 202617.1117.4817.0017.4717.473.13%391,972
Jan 26, 202616.6716.9416.3816.9416.942.92%243,185
Jan 23, 202616.9117.2016.4216.4616.46-1.61%248,500
Jan 22, 202616.8516.9516.6016.7316.73-0.71%213,241
Jan 21, 202616.5216.9016.3916.8516.853.88%226,512
Jan 20, 202616.2016.4116.1216.2216.220.06%274,198
Jan 16, 202616.2716.3916.0516.2116.21-0.43%310,790
Jan 15, 202616.1416.5115.8116.2816.281.88%297,289
Jan 14, 202616.5116.7315.8715.9815.98-2.14%556,405
Jan 13, 202615.4116.3515.3716.3316.336.80%556,272
Jan 12, 202614.9515.3514.8215.2915.291.87%747,343
Jan 9, 202615.1615.1914.7715.0115.01-0.53%449,802
Jan 8, 202614.7415.2014.7415.0915.092.31%258,139
Jan 7, 202614.8315.0614.6714.7514.75-0.87%330,759
Jan 6, 202615.7015.7614.8514.8814.88-4.62%363,226
Jan 5, 202616.3016.4315.4915.6015.60-2.13%476,857
Jan 2, 202615.5315.9715.3315.9415.943.31%253,105
Dec 31, 202515.7115.7215.3915.4315.43-1.53%224,827
Dec 30, 202515.5215.8315.4715.6715.671.49%333,214
Dec 29, 202515.2815.6015.2515.4415.441.51%292,821
Dec 26, 202515.2515.3015.1215.2115.210.13%116,091
Dec 24, 202515.1115.2715.0015.1915.19-0.07%112,824
Dec 23, 202515.3915.4015.1715.2015.20-0.78%214,933
Dec 22, 202515.1115.5615.0815.3215.322.20%219,918
Dec 19, 202515.0815.1014.8614.9914.99-0.07%234,643
Dec 18, 202515.7415.7414.4815.0015.00-4.28%583,475
Dec 17, 202515.7015.9815.6415.6715.670.13%322,199
Dec 16, 202515.7015.8715.5415.6515.65-1.32%645,307
Dec 15, 202515.8515.9615.5615.8615.860.63%565,847
Dec 12, 202515.9716.0115.5415.7615.76-0.76%895,330
Dec 11, 202515.5515.9315.3515.8815.881.53%382,362
Dec 10, 202515.3115.6615.0015.6415.642.56%1,038,596
Dec 9, 202514.1615.2714.1615.2515.256.57%548,862
Dec 8, 202514.4314.4814.2014.3114.31-0.83%795,395
Dec 5, 202514.1814.4914.1014.4314.432.20%381,549
Dec 4, 202513.7014.1513.6314.1214.122.77%428,126
Dec 3, 202513.7314.0413.5413.7413.741.03%388,672
Dec 2, 202514.0014.0613.5613.6013.60-2.58%473,401
Dec 1, 202513.9914.2513.9113.9613.96-0.21%367,035
Nov 28, 202513.7814.0913.7613.9913.991.45%172,474
Nov 26, 202513.7613.9413.6513.7913.790.44%319,115
Nov 25, 202513.7513.7913.3313.7313.73-0.07%938,711
Nov 24, 202513.6213.7913.5013.7413.741.40%591,673
Nov 21, 202513.2313.6013.0913.5513.551.57%670,800
Nov 20, 202513.6714.1813.3113.3413.34-1.04%693,308
Nov 19, 202512.8913.4912.8313.4813.483.30%487,273
Nov 18, 202512.7513.0912.5713.0513.051.48%769,459
Nov 17, 202513.2313.2412.8512.8612.86-3.38%1,074,421
Nov 14, 202512.8513.3112.7413.3113.282.70%509,167
Nov 13, 202513.3613.6412.8012.9612.93-4.21%471,309
Nov 12, 202513.5213.6413.3013.5313.50-0.66%470,643
Nov 11, 202513.5513.6713.4513.6213.590.52%673,950
Nov 10, 202513.7013.7113.2413.5513.521.19%820,722
Nov 7, 202513.3413.4112.9713.3913.360.15%395,316
Nov 6, 202513.0013.7512.8413.3713.345.69%913,395
Nov 5, 202512.5812.8912.5512.6512.620.32%436,431
Nov 4, 202512.7812.8312.5412.6112.58-2.85%370,562
Nov 3, 202512.6213.0112.5612.9812.953.10%437,215
Oct 31, 202512.6312.6812.4612.5912.560.48%541,517
Oct 30, 202512.7512.7512.5012.5312.50-1.42%347,295
Oct 29, 202512.5412.8912.5412.7112.681.27%484,338
Oct 28, 202512.8212.9712.5212.5512.52-1.41%507,635
Oct 27, 202512.6412.7612.5312.7312.702.17%452,344
Oct 24, 202512.1412.4612.1312.4612.433.32%465,549
Oct 23, 202511.5512.1311.5512.0612.034.42%445,976
Oct 22, 202511.3511.6511.3211.5511.522.39%269,445
Oct 21, 202511.1411.3110.9911.2811.251.35%256,749
Oct 20, 202510.8011.1410.7911.1311.103.34%187,270
Oct 17, 202510.7010.7810.5710.7710.750.37%484,581
Oct 16, 202510.9010.9410.6810.7310.71-1.74%268,688
Oct 15, 202510.9511.0810.8710.9210.900.65%290,060
Oct 14, 202510.9910.9910.6410.8510.83-2.78%624,554
Oct 13, 202510.9811.1610.9011.1611.133.53%298,391
Oct 10, 202511.4511.4710.7410.7810.76-6.10%647,594