Enerflex Ltd. (EFXT)
NYSE: EFXT · Real-Time Price · USD
14.43
+0.31 (2.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
Enerflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.18 | 14.49 | 14.10 | 14.43 | 14.43 | 2.20% | 347,453 |
| Dec 4, 2025 | 13.70 | 14.15 | 13.63 | 14.12 | 14.12 | 2.77% | 403,442 |
| Dec 3, 2025 | 13.73 | 14.04 | 13.54 | 13.74 | 13.74 | 1.03% | 388,672 |
| Dec 2, 2025 | 14.00 | 14.06 | 13.56 | 13.60 | 13.60 | -2.58% | 422,635 |
| Dec 1, 2025 | 13.99 | 14.25 | 13.91 | 13.96 | 13.96 | -0.21% | 367,035 |
| Nov 28, 2025 | 13.78 | 14.09 | 13.76 | 13.99 | 13.99 | 1.45% | 157,471 |
| Nov 26, 2025 | 13.76 | 13.94 | 13.65 | 13.79 | 13.79 | 0.44% | 308,715 |
| Nov 25, 2025 | 13.75 | 13.79 | 13.33 | 13.73 | 13.73 | -0.07% | 938,711 |
| Nov 24, 2025 | 13.62 | 13.79 | 13.50 | 13.74 | 13.74 | 1.40% | 591,623 |
| Nov 21, 2025 | 13.23 | 13.60 | 13.09 | 13.55 | 13.55 | 1.57% | 626,337 |
| Nov 20, 2025 | 13.67 | 14.18 | 13.31 | 13.34 | 13.34 | -1.04% | 693,308 |
| Nov 19, 2025 | 12.89 | 13.49 | 12.83 | 13.48 | 13.48 | 3.30% | 487,273 |
| Nov 18, 2025 | 12.75 | 13.09 | 12.57 | 13.05 | 13.05 | 1.48% | 769,459 |
| Nov 17, 2025 | 13.23 | 13.24 | 12.85 | 12.86 | 12.86 | -3.38% | 1,074,421 |
| Nov 14, 2025 | 12.85 | 13.31 | 12.74 | 13.31 | 13.28 | 2.70% | 509,167 |
| Nov 13, 2025 | 13.36 | 13.64 | 12.80 | 12.96 | 12.93 | -4.21% | 471,309 |
| Nov 12, 2025 | 13.52 | 13.64 | 13.30 | 13.53 | 13.50 | -0.66% | 470,643 |
| Nov 11, 2025 | 13.55 | 13.67 | 13.45 | 13.62 | 13.59 | 0.52% | 673,950 |
| Nov 10, 2025 | 13.70 | 13.71 | 13.24 | 13.55 | 13.52 | 1.19% | 820,722 |
| Nov 7, 2025 | 13.34 | 13.41 | 12.97 | 13.39 | 13.36 | 0.15% | 395,316 |
| Nov 6, 2025 | 13.00 | 13.75 | 12.84 | 13.37 | 13.34 | 5.69% | 913,395 |
| Nov 5, 2025 | 12.58 | 12.89 | 12.55 | 12.65 | 12.62 | 0.32% | 436,431 |
| Nov 4, 2025 | 12.78 | 12.83 | 12.54 | 12.61 | 12.58 | -2.85% | 370,562 |
| Nov 3, 2025 | 12.62 | 13.01 | 12.56 | 12.98 | 12.95 | 3.10% | 437,215 |
| Oct 31, 2025 | 12.63 | 12.68 | 12.46 | 12.59 | 12.56 | 0.48% | 541,517 |
| Oct 30, 2025 | 12.75 | 12.75 | 12.50 | 12.53 | 12.50 | -1.42% | 347,295 |
| Oct 29, 2025 | 12.54 | 12.89 | 12.54 | 12.71 | 12.68 | 1.27% | 484,338 |
| Oct 28, 2025 | 12.82 | 12.97 | 12.52 | 12.55 | 12.52 | -1.41% | 507,635 |
| Oct 27, 2025 | 12.64 | 12.76 | 12.53 | 12.73 | 12.70 | 2.17% | 452,344 |
| Oct 24, 2025 | 12.14 | 12.46 | 12.13 | 12.46 | 12.43 | 3.32% | 465,549 |
| Oct 23, 2025 | 11.55 | 12.13 | 11.55 | 12.06 | 12.03 | 4.42% | 445,976 |
| Oct 22, 2025 | 11.35 | 11.65 | 11.32 | 11.55 | 11.52 | 2.39% | 269,445 |
| Oct 21, 2025 | 11.14 | 11.31 | 10.99 | 11.28 | 11.25 | 1.35% | 256,749 |
| Oct 20, 2025 | 10.80 | 11.14 | 10.79 | 11.13 | 11.10 | 3.34% | 187,270 |
| Oct 17, 2025 | 10.70 | 10.78 | 10.57 | 10.77 | 10.75 | 0.37% | 484,581 |
| Oct 16, 2025 | 10.90 | 10.94 | 10.68 | 10.73 | 10.71 | -1.74% | 268,688 |
| Oct 15, 2025 | 10.95 | 11.08 | 10.87 | 10.92 | 10.90 | 0.65% | 290,060 |
| Oct 14, 2025 | 10.99 | 10.99 | 10.64 | 10.85 | 10.83 | -2.78% | 624,554 |
| Oct 13, 2025 | 10.98 | 11.16 | 10.90 | 11.16 | 11.13 | 3.53% | 298,391 |
| Oct 10, 2025 | 11.45 | 11.47 | 10.74 | 10.78 | 10.76 | -6.10% | 647,594 |
| Oct 9, 2025 | 11.63 | 11.74 | 11.42 | 11.48 | 11.45 | -0.43% | 534,203 |
| Oct 8, 2025 | 11.70 | 11.70 | 11.45 | 11.53 | 11.50 | -0.43% | 732,836 |
| Oct 7, 2025 | 11.48 | 11.61 | 11.38 | 11.58 | 11.55 | 1.40% | 369,246 |
| Oct 6, 2025 | 11.37 | 11.51 | 11.34 | 11.42 | 11.39 | 1.33% | 892,912 |
| Oct 3, 2025 | 11.08 | 11.43 | 11.08 | 11.27 | 11.24 | 2.64% | 521,961 |
| Oct 2, 2025 | 11.08 | 11.14 | 10.92 | 10.98 | 10.95 | -0.27% | 294,231 |
| Oct 1, 2025 | 10.70 | 11.07 | 10.70 | 11.01 | 10.98 | 2.13% | 281,511 |
| Sep 30, 2025 | 10.88 | 10.88 | 10.68 | 10.78 | 10.76 | -0.83% | 251,713 |
| Sep 29, 2025 | 10.99 | 11.04 | 10.85 | 10.87 | 10.85 | -1.09% | 220,011 |
| Sep 26, 2025 | 11.17 | 11.18 | 10.93 | 10.99 | 10.96 | -1.17% | 178,329 |
| Sep 25, 2025 | 10.89 | 11.18 | 10.86 | 11.12 | 11.09 | 2.11% | 366,237 |
| Sep 24, 2025 | 11.25 | 11.25 | 10.86 | 10.89 | 10.87 | -1.45% | 434,505 |
| Sep 23, 2025 | 11.00 | 11.27 | 10.92 | 11.05 | 11.02 | 1.10% | 408,469 |
| Sep 22, 2025 | 10.73 | 11.00 | 10.72 | 10.93 | 10.91 | 1.86% | 517,512 |
| Sep 19, 2025 | 10.79 | 10.81 | 10.46 | 10.73 | 10.71 | -0.19% | 354,628 |
| Sep 18, 2025 | 10.74 | 10.96 | 10.60 | 10.75 | 10.73 | 0.19% | 302,264 |
| Sep 17, 2025 | 10.80 | 10.84 | 10.61 | 10.73 | 10.71 | -0.37% | 410,681 |
| Sep 16, 2025 | 10.75 | 10.85 | 10.69 | 10.77 | 10.75 | 0.19% | 337,130 |
| Sep 15, 2025 | 10.58 | 10.78 | 10.53 | 10.75 | 10.73 | 1.61% | 528,830 |
| Sep 12, 2025 | 10.51 | 10.67 | 10.48 | 10.58 | 10.56 | 0.86% | 240,182 |
| Sep 11, 2025 | 10.34 | 10.50 | 10.24 | 10.49 | 10.47 | 1.84% | 387,787 |
| Sep 10, 2025 | 10.25 | 10.35 | 10.19 | 10.30 | 10.28 | 1.58% | 303,003 |
| Sep 9, 2025 | 10.08 | 10.24 | 10.04 | 10.14 | 10.12 | 0.80% | 451,701 |
| Sep 8, 2025 | 10.01 | 10.07 | 9.85 | 10.06 | 10.04 | 0.50% | 531,556 |
| Sep 5, 2025 | 10.21 | 10.23 | 9.81 | 10.01 | 9.99 | -2.72% | 281,714 |
| Sep 4, 2025 | 10.11 | 10.33 | 10.07 | 10.29 | 10.27 | 0.78% | 294,054 |
| Sep 3, 2025 | 10.24 | 10.40 | 10.10 | 10.21 | 10.19 | -0.29% | 335,492 |
| Sep 2, 2025 | 9.97 | 10.24 | 9.95 | 10.24 | 10.22 | 1.49% | 383,518 |
| Aug 29, 2025 | 10.09 | 10.11 | 9.97 | 10.09 | 10.07 | 0.20% | 361,679 |
| Aug 28, 2025 | 9.88 | 10.14 | 9.78 | 10.07 | 10.05 | 3.07% | 773,132 |
| Aug 27, 2025 | 9.83 | 9.92 | 9.76 | 9.77 | 9.75 | -0.31% | 221,429 |
| Aug 26, 2025 | 9.75 | 9.80 | 9.64 | 9.80 | 9.78 | 0.31% | 293,054 |
| Aug 25, 2025 | 9.81 | 9.94 | 9.74 | 9.77 | 9.75 | -1.01% | 379,142 |
| Aug 22, 2025 | 9.71 | 9.87 | 9.67 | 9.87 | 9.85 | 1.54% | 561,873 |
| Aug 21, 2025 | 9.50 | 9.72 | 9.48 | 9.72 | 9.70 | 2.32% | 420,357 |
| Aug 20, 2025 | 9.40 | 9.52 | 9.35 | 9.50 | 9.48 | 1.28% | 495,346 |
| Aug 19, 2025 | 9.69 | 9.71 | 9.37 | 9.38 | 9.36 | -3.40% | 660,039 |
| Aug 18, 2025 | 9.61 | 9.71 | 9.52 | 9.71 | 9.69 | 1.25% | 1,567,630 |
| Aug 15, 2025 | 9.61 | 9.67 | 9.46 | 9.59 | 9.54 | -0.10% | 696,564 |
| Aug 14, 2025 | 9.60 | 9.66 | 9.41 | 9.60 | 9.55 | -0.83% | 843,950 |
| Aug 13, 2025 | 9.61 | 9.74 | 9.45 | 9.68 | 9.63 | 1.04% | 1,059,757 |
| Aug 12, 2025 | 9.17 | 9.58 | 9.11 | 9.58 | 9.53 | 4.47% | 860,057 |
| Aug 11, 2025 | 9.15 | 9.24 | 9.04 | 9.17 | 9.12 | 0.66% | 634,764 |
| Aug 8, 2025 | 8.95 | 9.13 | 8.82 | 9.11 | 9.06 | 2.47% | 755,768 |
| Aug 7, 2025 | 8.68 | 9.29 | 8.68 | 8.89 | 8.84 | 10.16% | 976,928 |
| Aug 6, 2025 | 8.24 | 8.33 | 8.04 | 8.07 | 8.03 | -0.98% | 508,797 |
| Aug 5, 2025 | 7.82 | 8.16 | 7.82 | 8.15 | 8.11 | 4.76% | 589,872 |
| Aug 4, 2025 | 7.77 | 7.79 | 7.61 | 7.78 | 7.74 | -0.13% | 158,467 |
| Aug 1, 2025 | 7.90 | 7.90 | 7.59 | 7.79 | 7.75 | -2.38% | 328,326 |
| Jul 31, 2025 | 8.26 | 8.33 | 7.96 | 7.98 | 7.94 | -3.39% | 137,129 |
| Jul 30, 2025 | 8.38 | 8.39 | 8.21 | 8.26 | 8.22 | -1.55% | 214,263 |
| Jul 29, 2025 | 8.22 | 8.43 | 8.13 | 8.39 | 8.35 | 3.07% | 284,169 |
| Jul 28, 2025 | 8.10 | 8.20 | 8.00 | 8.14 | 8.10 | 1.50% | 611,863 |
| Jul 25, 2025 | 8.20 | 8.21 | 7.99 | 8.02 | 7.98 | -2.08% | 168,082 |
| Jul 24, 2025 | 8.22 | 8.23 | 8.05 | 8.19 | 8.15 | -0.36% | 181,213 |
| Jul 23, 2025 | 8.03 | 8.24 | 8.03 | 8.22 | 8.18 | 2.88% | 397,507 |
| Jul 22, 2025 | 8.06 | 8.06 | 7.92 | 7.99 | 7.95 | -0.25% | 179,219 |
| Jul 21, 2025 | 8.01 | 8.16 | 7.99 | 8.01 | 7.97 | 0.38% | 140,114 |
| Jul 18, 2025 | 8.05 | 8.05 | 7.91 | 7.98 | 7.94 | 0.13% | 172,310 |
| Jul 17, 2025 | 7.84 | 8.07 | 7.82 | 7.97 | 7.93 | 1.01% | 306,438 |