Enerflex Ltd Common Shares (EFXT)

26.36
+0.45 (1.74%)
NYSE· Last Trade: Jun 4th, 11:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Enerflex Ltd Common Shares (EFXT)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202626.5326.6425.8725.91243,93725.91
6/02/202625.4426.4125.4426.24372,43326.24
6/01/202625.1726.1224.9625.37504,84825.37
5/29/20260.0025.0224.5124.921,087,16824.92
5/28/202625.7725.7724.8524.92497,78224.92
5/27/202626.7626.9125.2025.32794,21525.32
5/26/202626.5127.2526.2427.08857,67427.08
5/22/202626.9727.4526.9327.40212,41327.40
5/21/202627.9628.0826.6427.19249,49527.19
5/20/202628.2528.5527.7527.751,628,63827.75
5/19/202628.0628.5227.6828.09338,93328.06
5/18/202627.9728.2727.4128.16240,01228.13
5/15/202627.3427.8927.3127.87380,19327.84
5/14/202627.2327.7527.2327.68362,37627.65
5/13/202627.1627.5626.5827.391,157,16327.36
5/12/202626.8427.3226.5727.01482,05626.98
5/11/202627.3827.7926.3326.69762,05826.66
5/08/202628.9729.1527.1227.13556,42827.10
5/07/202625.7428.5325.6628.39948,49728.36
5/06/202627.3627.6126.5527.05701,99527.02
5/05/202627.4328.1827.3827.79503,81327.76
5/04/202627.4028.3427.0327.43828,49527.40
5/01/202626.7227.2626.5627.16387,52627.13
4/30/202626.3426.9226.0426.82373,77126.79
4/29/202625.7726.3525.4926.34299,24726.31
4/28/202625.5725.9625.2225.42931,10725.39
4/27/202625.9226.3925.3125.57731,83225.54
4/24/202624.8225.6824.5425.68406,87925.65
4/23/202624.5425.1524.5424.88339,16924.85
4/22/202623.4824.4823.4824.47469,35724.44
4/21/202623.7924.0022.7723.13367,30923.10
4/20/202622.9723.5922.8123.48488,18623.45
4/17/202622.9823.1722.1622.88416,46322.85
4/16/202623.4124.0823.3723.53322,27023.50
4/15/202622.5223.3722.3523.32474,86223.29
4/14/202622.3122.7721.6622.66575,05122.64
4/13/202621.7422.4021.5522.23326,50422.21
4/10/202620.8721.4520.8721.421,005,61321.40
4/09/202621.0321.5920.8321.08678,54921.06
4/08/202620.1721.0719.4320.981,392,68720.96
4/07/202620.3420.8720.2120.50569,12820.48
4/06/202620.1620.3319.8220.181,124,34420.16
4/02/202620.1520.4319.7020.191,236,86520.17
4/01/202620.6720.7719.8719.89533,82319.87
3/31/202620.8521.3620.4420.92782,61420.90
3/30/202621.6521.6920.3720.55572,06620.53
3/27/202621.3221.6521.1221.551,169,41821.53
3/26/202621.6122.0121.2821.32279,02321.30
3/25/202621.3821.9421.3821.71512,81221.69
3/24/202621.0021.7220.8621.35470,22521.33
3/23/202621.3521.5020.5421.051,078,75121.03
3/20/202621.7821.8821.2521.351,447,73721.33
3/19/202621.2621.8020.9721.631,205,29721.61
3/18/202621.4421.6821.2721.38364,44121.36
3/17/202621.0421.5920.8621.28442,66121.26
3/16/202620.9821.0020.6120.78391,89020.76
3/13/202620.8321.4320.7520.93250,33820.91
3/12/202621.6421.7520.7821.03556,69121.01
3/11/202622.0422.1321.4221.742,793,38921.72
3/10/202622.0822.3321.7422.04230,73921.98
3/09/202621.4722.2621.2821.98344,84821.92
3/06/202621.7022.0521.3421.67311,55321.62
3/05/202622.4222.7021.3921.82349,91521.77
3/04/202622.0822.9322.0822.622,099,56922.56