Advertisement
Advertisement
U.S. markets close in 4 hours 30 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Enerflex Ltd. (EFX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.67-0.39 (-6.44%)
As of 11:28AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20225.885.895.665.675.67252,649
Jul 04, 20226.036.215.966.066.06119,800
Jun 30, 20226.006.085.896.076.07436,900
Jun 29, 20226.376.376.096.116.11330,000
Jun 28, 20226.356.496.276.336.33268,900
Jun 27, 20226.266.416.196.256.25292,100
Jun 24, 20226.206.336.096.266.26369,800
Jun 23, 20226.356.356.076.136.13609,200
Jun 22, 20226.516.626.346.346.34295,200
Jun 21, 20226.826.926.716.816.81130,500
Jun 20, 20226.356.686.356.686.6867,500
Jun 17, 20226.756.866.386.406.401,610,900
Jun 16, 20226.987.056.636.636.63791,300
Jun 15, 20227.157.296.987.117.11706,000
Jun 14, 20227.347.346.977.147.14287,000
Jun 13, 20227.507.537.137.307.30277,700
Jun 10, 20227.897.897.517.597.59181,500
Jun 09, 20228.198.197.947.947.94138,500
Jun 08, 20228.218.318.118.218.21217,400
Jun 07, 20227.968.217.868.208.20195,100
Jun 06, 20228.018.117.897.977.97106,100
Jun 03, 20228.008.047.857.947.9493,600
Jun 02, 20227.988.267.988.058.05162,100
Jun 01, 20227.798.037.798.038.03182,400
May 31, 20228.278.387.787.857.85474,600
May 30, 20227.908.407.878.398.39236,100
May 27, 20227.817.937.757.927.92140,800
May 26, 20227.777.997.777.837.83203,000
May 25, 20227.527.777.527.757.75183,500
May 24, 20227.677.677.387.557.55270,800
May 20, 20227.867.927.547.577.57267,000
May 19, 20227.737.897.697.787.78152,600
May 18, 20228.088.087.717.837.83213,100
May 18, 20220.025 Dividend
May 17, 20228.008.197.998.108.07167,700
May 16, 20227.807.957.807.887.8691,700
May 13, 20227.627.977.627.737.71241,400
May 12, 20227.787.787.467.537.51278,300
May 11, 20227.738.167.657.787.76337,700
May 10, 20227.507.807.487.577.55431,500
May 09, 20227.877.877.477.507.48431,600
May 06, 20228.238.237.827.937.91689,600
May 05, 20228.598.857.858.248.21661,700
May 04, 20228.548.828.368.798.76276,300
May 03, 20228.158.658.148.578.54387,400
May 02, 20228.568.738.108.238.20461,300
Apr 29, 20228.778.878.638.868.83285,800
Apr 28, 20228.538.708.348.698.66151,000
Apr 27, 20228.408.558.328.458.42163,800
Apr 26, 20228.488.708.328.408.37254,600
Apr 25, 20228.408.528.108.478.44497,800
Apr 22, 20228.758.938.648.698.66214,600
Apr 21, 20229.589.588.858.858.82251,100
Apr 20, 20229.549.639.249.539.50183,500
Apr 19, 20229.509.709.419.549.51147,700
Apr 18, 20229.509.709.509.559.52289,000
Apr 14, 20229.219.529.189.469.43228,900
Apr 13, 20229.229.259.009.239.20269,000
Apr 12, 20228.929.348.929.149.11316,400
Apr 11, 20228.788.978.678.858.82350,000
Apr 08, 20228.378.908.278.878.84719,400
Apr 07, 20228.278.428.128.378.34290,800
Apr 06, 20228.318.338.238.318.28218,800
Apr 05, 20228.378.618.278.318.28281,500
Apr 04, 20228.088.428.058.428.39309,100
Apr 01, 20228.068.087.938.088.06247,900
Mar 31, 20227.958.167.948.017.99252,800
Mar 30, 20228.218.267.938.048.02299,200
Mar 29, 20228.068.217.918.158.12217,600
Mar 28, 20228.278.328.148.178.14141,100
Mar 25, 20228.258.458.098.378.34226,900
Mar 24, 20228.408.578.218.298.26233,500
Mar 23, 20228.128.458.128.408.37477,700
Mar 22, 20228.128.167.988.058.03318,300
Mar 21, 20228.178.238.048.128.09204,800
Mar 18, 20227.898.077.798.068.04251,500
Mar 17, 20227.757.957.727.947.92166,900
Mar 16, 20227.527.707.477.607.58268,800
Mar 15, 20227.447.587.357.477.45441,000
Mar 14, 20228.018.017.657.767.74273,800
Mar 11, 20228.178.218.058.148.11344,500
Mar 10, 20228.118.298.118.198.16233,300
Mar 09, 20228.288.508.128.168.13498,000
Mar 09, 20220.025 Dividend
Mar 08, 20228.558.718.418.478.42375,900
Mar 07, 20228.258.508.108.458.40360,600
Mar 04, 20228.068.308.048.108.05274,500
Mar 03, 20228.178.237.998.068.01294,300
Mar 02, 20228.178.258.128.168.11266,400
Mar 01, 20227.878.087.808.037.98339,500
Feb 28, 20227.647.857.527.837.78308,000
Feb 25, 20227.507.737.457.727.67407,900
Feb 24, 20227.297.437.197.417.37335,600
Feb 23, 20227.557.697.467.467.42186,000
Feb 22, 20227.787.787.467.617.56324,100
Feb 18, 20227.687.757.607.607.55290,100
Feb 17, 20227.757.857.727.767.71188,000
Feb 16, 20227.707.957.707.797.74267,200
Feb 15, 20227.607.787.427.717.66272,100
Feb 14, 20227.887.887.557.687.63363,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement