Skip to main content
Enerflex Ltd. (EFXT)
NYSE: EFXT · Real-Time Price · USD
25.42
-0.15 (-0.59%)
At close: Apr 28, 2026, 4:00 PM EDT
25.35
-0.07 (-0.27%)
After-hours: Apr 28, 2026, 5:07 PM EDT

Enerflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.5725.9625.2225.40--0.66%383,027
Apr 27, 202625.9226.3925.3125.5725.57-0.43%297,944
Apr 24, 202624.8225.6824.5425.6825.683.22%392,708
Apr 23, 202624.5425.1524.5424.8824.881.68%336,005
Apr 22, 202623.4824.4823.4824.4724.475.79%385,793
Apr 21, 202623.7924.0022.7723.1323.13-1.49%333,536
Apr 20, 202622.9723.5922.8123.4823.482.62%445,144
Apr 17, 202622.9823.1722.1622.8822.88-2.76%392,250
Apr 16, 202623.4124.0823.3723.5323.530.90%322,180
Apr 15, 202622.5223.3722.3523.3223.322.91%425,141
Apr 14, 202622.3122.7721.6622.6622.661.93%518,012
Apr 13, 202621.7422.4021.5622.2322.233.78%280,199
Apr 10, 202620.8721.4520.8721.4221.421.61%205,807
Apr 9, 202621.0321.6020.8321.0821.080.48%347,102
Apr 8, 202620.1721.0719.4320.9820.982.34%593,881
Apr 7, 202620.3420.8720.2120.5020.501.59%373,244
Apr 6, 202620.1620.3319.8220.1820.18-0.05%330,702
Apr 2, 202620.1520.4319.7020.1920.191.51%451,425
Apr 1, 202620.6720.7719.8719.8919.89-4.92%477,341
Mar 31, 202620.8521.3620.4420.9220.921.80%666,233
Mar 30, 202621.6521.6920.3720.5520.55-4.64%514,956
Mar 27, 202621.3221.6521.1221.5521.551.08%1,153,185
Mar 26, 202621.6122.0121.2821.3221.32-1.80%261,492
Mar 25, 202621.3821.9421.3821.7121.711.69%344,191
Mar 24, 202621.0021.7220.8621.3521.351.43%433,269
Mar 23, 202621.3521.5120.5421.0521.05-1.41%1,078,467
Mar 20, 202621.7821.8821.2521.3521.35-1.29%383,186
Mar 19, 202621.2621.8020.9721.6321.631.17%626,882
Mar 18, 202621.4421.6821.2721.3821.380.47%296,495
Mar 17, 202621.0421.5920.8621.2821.282.41%413,366
Mar 16, 202620.9821.0020.6120.7820.78-0.72%391,754
Mar 13, 202620.8321.4320.7520.9320.93-0.48%250,316
Mar 12, 202621.6421.7520.7821.0321.03-3.27%556,680
Mar 11, 202622.0422.1321.4221.7421.74-1.36%2,793,384
Mar 10, 202622.0822.3321.7422.0422.010.27%230,738
Mar 9, 202621.4722.2621.2821.9821.951.43%344,849
Mar 6, 202621.7022.0521.3421.6721.64-0.69%311,552
Mar 5, 202622.4222.7021.3921.8221.79-3.54%350,223
Mar 4, 202622.0822.9322.0822.6222.591.75%2,099,569
Mar 3, 202623.1723.3321.7622.2322.20-4.80%668,112
Mar 2, 202622.6323.8222.4023.3523.324.24%625,089
Feb 27, 202623.1923.3922.3622.4022.37-3.57%1,573,249
Feb 26, 202621.6323.4720.1923.2323.2016.97%866,158
Feb 25, 202620.0020.1819.7319.8619.83-0.45%509,463
Feb 24, 202619.3119.9819.1919.9519.923.31%328,327
Feb 23, 202619.5019.7819.0219.3119.28-0.72%286,221
Feb 20, 202619.3019.6819.1519.4519.420.10%473,944
Feb 19, 202619.5019.8919.2419.4319.400.05%409,534
Feb 18, 202619.1419.7919.1219.4219.392.10%391,040
Feb 17, 202618.9519.3218.6219.0218.990.37%626,403
Feb 13, 202618.0419.2018.0418.9518.924.75%569,139
Feb 12, 202618.6318.6317.6518.0918.06-2.37%255,888
Feb 11, 202618.3818.7118.1318.5318.501.65%333,464
Feb 10, 202618.2218.3317.8318.2318.20-0.33%317,513
Feb 9, 202617.7818.5417.7818.2918.262.58%292,505
Feb 6, 202617.0918.0517.0917.8317.805.88%299,388
Feb 5, 202617.1817.3516.5516.8416.82-3.05%429,094
Feb 4, 202619.3319.3717.1817.3717.35-11.06%823,092
Feb 3, 202618.9619.6518.5519.5319.505.00%698,360
Feb 2, 202617.9818.6717.8318.6018.571.31%520,623
Jan 30, 202617.8518.4917.7918.3618.331.38%430,238
Jan 29, 202618.0218.4417.6218.1118.082.66%322,388
Jan 28, 202617.4717.8717.3117.6417.610.97%506,525
Jan 27, 202617.1117.4817.0017.4717.453.13%502,013
Jan 26, 202616.6716.9416.3816.9416.922.92%284,020
Jan 23, 202616.9117.2016.4216.4616.44-1.61%274,542
Jan 22, 202616.8516.9516.6016.7316.71-0.71%445,168
Jan 21, 202616.5216.9016.3916.8516.833.88%234,485
Jan 20, 202616.2016.4116.1216.2216.200.06%398,369
Jan 16, 202616.2716.3916.0516.2116.19-0.43%354,347
Jan 15, 202616.1416.5115.8116.2816.261.88%336,815
Jan 14, 202616.5116.7315.8715.9815.96-2.14%556,423
Jan 13, 202615.4116.3515.3716.3316.316.80%1,021,916
Jan 12, 202614.9515.3514.8215.2915.271.87%1,016,241
Jan 9, 202615.1615.1914.7715.0114.99-0.53%809,531
Jan 8, 202614.7415.2014.7415.0915.072.31%259,946
Jan 7, 202614.8315.0614.6714.7514.73-0.87%362,482
Jan 6, 202615.7015.7614.8514.8814.86-4.62%381,138
Jan 5, 202616.3016.4315.4915.6015.58-2.13%476,857
Jan 2, 202615.5315.9715.3315.9415.923.31%254,067
Dec 31, 202515.7115.7215.3915.4315.41-1.53%235,280
Dec 30, 202515.5215.8315.4715.6715.651.49%370,489
Dec 29, 202515.2815.6015.2515.4415.421.51%373,689
Dec 26, 202515.2515.3015.1215.2115.190.13%116,095
Dec 24, 202515.1115.2715.0015.1915.17-0.07%112,849
Dec 23, 202515.3915.4015.1715.2015.18-0.78%231,487
Dec 22, 202515.1115.5615.0815.3215.302.20%247,460
Dec 19, 202515.0815.1014.8614.9914.97-0.07%301,362
Dec 18, 202515.7415.7414.4815.0014.98-4.28%583,475
Dec 17, 202515.7015.9815.6415.6715.650.13%322,199
Dec 16, 202515.7015.8715.5415.6515.63-1.32%645,307
Dec 15, 202515.8515.9615.5615.8615.840.63%565,847
Dec 12, 202515.9716.0115.5415.7615.74-0.76%895,330
Dec 11, 202515.5515.9315.3515.8815.861.53%382,362
Dec 10, 202515.3115.6615.0015.6415.622.56%1,038,596
Dec 9, 202514.1615.2714.1615.2515.236.57%548,862
Dec 8, 202514.4314.4814.2014.3114.29-0.83%795,395
Dec 5, 202514.1814.4914.1014.4314.412.20%381,549
Dec 4, 202513.7014.1513.6314.1214.102.77%428,126
Dec 3, 202513.7314.0413.5413.7413.721.03%388,672