Enerflex Ltd (TSX: EFX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	7.000	7.110	6.940	7.080	397,590	+0.10(+1.43%)
May 30, 2024	6.900	6.980	6.890	6.980	122,434	+0.02(+0.29%)
May 29, 2024	6.960	6.990	6.860	6.960	204,311	-0.05(-0.71%)
May 28, 2024	7.000	7.050	6.980	7.010	207,173	+0.02(+0.29%)
May 27, 2024	6.910	7.000	6.910	6.990	72,823	+0.07(+1.01%)
May 24, 2024	7.000	7.070	6.900	6.920	257,049	-0.05(-0.72%)
May 23, 2024	7.060	7.060	6.960	6.970	224,223	-0.04(-0.57%)
May 22, 2024	6.960	7.040	6.940	7.010	157,249	-0.02(-0.28%)
May 21, 2024	7.100	7.130	6.960	7.030	361,851	-0.08(-1.13%)
May 17, 2024				7.110	0	+0.20(+2.89%)
May 16, 2024	7.060	7.110	6.910	6.910	202,966	-0.17(-2.40%)
May 15, 2024	7.180	7.230	7.020	7.080	263,768	-0.12(-1.67%)
May 14, 2024	6.980	7.210	6.890	7.200	347,192	+0.21(+3.00%)
May 13, 2024	6.700	7.020	6.700	6.990	539,881	+0.24(+3.56%)
May 10, 2024	7.010	7.010	6.680	6.750	662,288	-0.21(-3.02%)
May 09, 2024	6.600	7.020	6.440	6.960	960,361	+0.36(+5.45%)
May 08, 2024	7.500	7.500	6.470	6.600	3,734,009	-1.79(-21.33%)
May 07, 2024	8.090	8.500	8.000	8.390	473,718	+0.29(+3.58%)
May 06, 2024	8.020	8.220	7.960	8.100	180,708	+0.09(+1.12%)
May 03, 2024	8.160	8.160	7.970	8.010	153,939	-0.10(-1.23%)
May 02, 2024	8.170	8.240	8.010	8.110	165,561	-0.01(-0.12%)
May 01, 2024	8.010	8.210	7.930	8.120	312,412	+0.07(+0.87%)
Apr 30, 2024	8.300	8.300	8.020	8.050	176,893	-0.23(-2.78%)
Apr 29, 2024	8.100	8.310	8.060	8.280	402,338	+0.17(+2.10%)
Apr 26, 2024	7.860	8.120	7.770	8.110	144,571	+0.27(+3.44%)
Apr 25, 2024	7.790	7.860	7.700	7.840	113,260	+0.01(+0.13%)
Apr 24, 2024	7.860	7.970	7.750	7.830	164,980	-0.10(-1.26%)
Apr 23, 2024	7.780	7.940	7.760	7.930	82,891	+0.16(+2.06%)
Apr 22, 2024	7.870	7.870	7.690	7.770	130,485	-0.14(-1.77%)
Apr 19, 2024	7.760	8.030	7.750	7.910	218,710	+0.10(+1.28%)
Apr 18, 2024	8.070	8.090	7.780	7.810	161,127	-0.20(-2.50%)
Apr 17, 2024	8.220	8.290	8.010	8.010	220,243	-0.15(-1.84%)
Apr 16, 2024	8.300	8.350	8.160	8.160	210,844	-0.14(-1.69%)
Apr 15, 2024	8.410	8.600	8.240	8.300	255,083	-0.16(-1.89%)
Apr 12, 2024	8.450	8.600	8.300	8.460	370,678	+0.03(+0.36%)
Apr 11, 2024	8.310	8.570	8.260	8.430	270,702	+0.08(+0.96%)
Apr 10, 2024	8.200	8.380	8.170	8.350	732,915	+0.12(+1.46%)
Apr 09, 2024	8.470	8.470	8.220	8.230	317,018	-0.18(-2.14%)
Apr 08, 2024	8.450	8.480	8.350	8.410	175,766	-0.01(-0.12%)
Apr 05, 2024	8.270	8.470	8.200	8.420	235,992	+0.14(+1.69%)
Apr 04, 2024	8.350	8.360	8.140	8.280	215,736	-0.03(-0.36%)
Apr 03, 2024	8.000	8.470	7.920	8.310	1,231,658	+0.35(+4.40%)
Apr 02, 2024	7.870	7.990	7.820	7.960	209,173	+0.08(+1.02%)
Apr 01, 2024	7.840	7.930	7.820	7.880	129,341	+0.00(+0.00%)
Mar 28, 2024				7.880	0	-0.03(-0.38%)
Mar 27, 2024	7.960	8.020	7.870	7.910	300,393	-0.04(-0.50%)
Mar 26, 2024	8.040	8.040	7.920	7.950	230,582	-0.05(-0.62%)
Mar 25, 2024	8.030	8.140	7.990	8.000	318,530	-0.03(-0.37%)
Mar 22, 2024	8.100	8.100	7.990	8.030	225,128	-0.02(-0.25%)
Mar 21, 2024	8.110	8.120	8.020	8.050	226,263	+0.00(+0.00%)
Mar 20, 2024	8.050	8.060	7.980	8.050	302,898	+0.05(+0.63%)
Mar 19, 2024	7.970	8.070	7.920	8.000	804,009	-0.05(-0.62%)
Mar 18, 2024	8.140	8.190	8.040	8.050	206,274	-0.08(-0.98%)
Mar 15, 2024	8.370	8.430	8.090	8.130	472,585	-0.21(-2.52%)
Mar 14, 2024	8.270	8.340	8.180	8.340	276,046	+0.10(+1.21%)
Mar 13, 2024	8.320	8.380	8.190	8.240	253,319	-0.02(-0.24%)
Mar 12, 2024	8.350	8.380	8.260	8.260	145,196	-0.07(-0.84%)
Mar 11, 2024	8.400	8.400	8.310	8.330	194,080	-0.10(-1.19%)
Mar 08, 2024	8.400	8.500	8.300	8.430	334,626	+0.00(+0.00%)
Mar 07, 2024	8.420	8.600	8.420	8.430	227,904	-0.03(-0.35%)
Mar 06, 2024	8.410	8.600	8.320	8.460	295,592	+0.03(+0.36%)
Mar 05, 2024	8.520	8.560	8.360	8.430	366,866	-0.08(-0.94%)
Mar 04, 2024	8.440	8.570	8.300	8.510	377,622	+0.06(+0.71%)
Mar 01, 2024	8.140	8.470	8.060	8.450	629,143	+0.55(+6.96%)
Feb 29, 2024	8.070	8.750	7.800	7.900	1,027,335	+0.55(+7.48%)
Feb 28, 2024	7.350	7.420	7.290	7.350	291,817	+0.00(+0.00%)
Feb 27, 2024	7.100	7.370	7.100	7.350	297,901	+0.22(+3.09%)
Feb 26, 2024	7.040	7.180	7.020	7.130	206,779	+0.08(+1.13%)
Feb 23, 2024	7.050	7.110	6.970	7.050	374,562	-0.02(-0.28%)
Feb 22, 2024	7.060	7.100	6.940	7.070	254,637	+0.06(+0.86%)
Feb 21, 2024	6.870	7.020	6.830	7.010	276,046	+0.06(+0.86%)
Feb 20, 2024	7.050	7.080	6.800	6.950	290,918	-0.09(-1.28%)
Feb 16, 2024				7.040	0	+0.26(+3.83%)
Feb 15, 2024	6.490	6.790	6.490	6.780	225,043	+0.19(+2.88%)
Feb 14, 2024	6.720	6.770	6.560	6.590	273,073	-0.03(-0.45%)
Feb 13, 2024	6.740	6.800	6.510	6.620	367,741	-0.23(-3.36%)
Feb 12, 2024	6.930	7.000	6.790	6.850	192,633	-0.11(-1.58%)
Feb 09, 2024	6.980	7.060	6.920	6.960	233,123	-0.06(-0.85%)
Feb 08, 2024	6.820	7.090	6.760	7.020	246,294	+0.22(+3.24%)
Feb 07, 2024	6.770	6.820	6.630	6.800	122,779	+0.09(+1.34%)
Feb 06, 2024	6.670	6.850	6.650	6.710	422,297	+0.03(+0.45%)
Feb 05, 2024	6.820	6.820	6.670	6.680	188,944	-0.14(-2.05%)
Feb 02, 2024	6.990	6.990	6.780	6.820	292,273	-0.12(-1.73%)
Feb 01, 2024	6.940	7.090	6.900	6.940	238,923	+0.01(+0.14%)
Jan 31, 2024	7.100	7.130	6.900	6.930	274,587	-0.14(-1.98%)
Jan 30, 2024	7.190	7.190	7.050	7.070	329,353	-0.15(-2.08%)
Jan 29, 2024	7.300	7.360	7.160	7.220	195,561	-0.07(-0.96%)
Jan 26, 2024	7.120	7.340	7.090	7.290	310,367	+0.15(+2.10%)
Jan 25, 2024	7.150	7.450	7.040	7.140	444,664	+0.13(+1.85%)
Jan 24, 2024	6.910	7.110	6.900	7.010	357,728	+0.19(+2.79%)
Jan 23, 2024	6.930	7.050	6.810	6.820	444,051	-0.14(-2.01%)
Jan 22, 2024	6.780	7.060	6.700	6.960	520,148	+0.20(+2.96%)
Jan 19, 2024	6.870	6.900	6.700	6.760	672,005	-0.11(-1.60%)
Jan 18, 2024	6.450	6.950	6.340	6.870	1,032,938	+0.46(+7.18%)
Jan 17, 2024	6.370	6.430	6.300	6.410	330,374	+0.00(+0.00%)
Jan 16, 2024	5.910	6.440	5.910	6.410	718,056	+0.45(+7.55%)
Jan 15, 2024	5.850	5.990	5.820	5.960	149,286	+0.09(+1.53%)
Jan 12, 2024	6.010	6.090	5.810	5.870	244,893	-0.06(-1.01%)
Jan 11, 2024	6.090	6.090	5.890	5.930	184,826	-0.15(-2.47%)
Jan 10, 2024	5.890	6.100	5.890	6.080	202,681	+0.17(+2.88%)
Jan 09, 2024	5.900	5.930	5.800	5.910	233,613	-0.01(-0.17%)
Jan 08, 2024	6.010	6.010	5.820	5.920	231,927	-0.12(-1.99%)
Jan 05, 2024	5.800	6.050	5.800	6.040	238,636	+0.25(+4.32%)
Jan 04, 2024	6.030	6.030	5.780	5.790	192,317	-0.18(-3.02%)
Jan 03, 2024	5.900	5.990	5.820	5.970	245,090	+0.08(+1.36%)
Jan 02, 2024	6.110	6.190	5.870	5.890	220,143	-0.24(-3.92%)
Dec 29, 2023				6.130	0	-0.03(-0.49%)
Dec 28, 2023	6.180	6.250	6.130	6.160	174,210	-0.04(-0.65%)
Dec 27, 2023	6.310	6.370	6.200	6.200	160,278	-0.01(-0.16%)
Dec 22, 2023				6.210	0	-0.01(-0.16%)
Dec 21, 2023	6.200	6.350	6.200	6.220	151,416	+0.04(+0.65%)
Dec 20, 2023	6.360	6.460	6.180	6.180	181,305	-0.18(-2.83%)
Dec 19, 2023	6.310	6.400	6.280	6.360	193,767	+0.03(+0.47%)
Dec 18, 2023	6.150	6.340	6.140	6.330	437,595	+0.20(+3.26%)
Dec 15, 2023	6.110	6.160	6.010	6.130	352,198	-0.04(-0.65%)
Dec 14, 2023	6.100	6.190	6.020	6.170	283,440	+0.12(+1.98%)
Dec 13, 2023	5.760	6.070	5.750	6.050	245,042	+0.21(+3.60%)
Dec 12, 2023	5.780	5.860	5.760	5.840	309,631	-0.03(-0.51%)
Dec 11, 2023	5.710	5.880	5.680	5.870	194,574	+0.11(+1.91%)
Dec 08, 2023	5.500	5.770	5.450	5.760	222,679	+0.21(+3.78%)
Dec 07, 2023	5.550	5.610	5.530	5.550	132,493	-0.04(-0.72%)
Dec 06, 2023	5.580	5.660	5.550	5.590	202,095	+0.00(+0.00%)
Dec 05, 2023	5.700	5.730	5.570	5.590	430,195	-0.12(-2.10%)
Dec 04, 2023	5.720	5.800	5.640	5.710	202,944	-0.02(-0.35%)
Dec 01, 2023	5.790	5.800	5.650	5.730	261,574	-0.09(-1.55%)
Nov 30, 2023	5.840	5.920	5.780	5.820	272,442	-0.02(-0.34%)
Nov 29, 2023	5.810	5.870	5.700	5.840	381,187	+0.01(+0.17%)
Nov 28, 2023	5.700	5.830	5.630	5.830	241,542	+0.13(+2.28%)
Nov 27, 2023	5.590	5.700	5.550	5.700	148,870	+0.03(+0.53%)
Nov 24, 2023	5.600	5.700	5.600	5.670	68,492	-0.03(-0.53%)
Nov 23, 2023	5.570	5.720	5.570	5.700	101,897	+0.06(+1.06%)
Nov 22, 2023	5.640	5.700	5.530	5.640	333,958	-0.12(-2.08%)
Nov 21, 2023	6.010	6.020	5.750	5.760	324,921	-0.28(-4.64%)
Nov 20, 2023	6.150	6.160	6.020	6.040	160,095	+0.00(+0.00%)
Nov 17, 2023	5.860	6.140	5.850	6.040	371,203	+0.20(+3.42%)
Nov 16, 2023	6.110	6.110	5.800	5.840	409,046	-0.36(-5.81%)
Nov 15, 2023	6.180	6.280	6.140	6.200	426,237	-0.02(-0.32%)
Nov 14, 2023	6.090	6.230	6.000	6.220	347,225	+0.17(+2.81%)
Nov 13, 2023	5.980	6.080	5.980	6.050	168,728	-0.04(-0.66%)
Nov 10, 2023	6.240	6.260	6.040	6.090	429,152	-0.21(-3.33%)
Nov 09, 2023	6.010	7.300	6.010	6.300	884,559	+0.67(+11.90%)
Nov 08, 2023	5.750	5.810	5.590	5.630	453,233	-0.15(-2.60%)
Nov 07, 2023	5.850	5.850	5.760	5.780	207,090	-0.15(-2.53%)
Nov 06, 2023	5.920	5.940	5.810	5.930	293,113	+0.01(+0.17%)
Nov 03, 2023	5.910	5.980	5.840	5.920	178,343	-0.07(-1.17%)
Nov 02, 2023	5.850	6.000	5.850	5.990	321,672	+0.20(+3.45%)
Nov 01, 2023	5.610	5.850	5.540	5.790	390,589	+0.27(+4.89%)
Oct 31, 2023	5.640	5.640	5.470	5.520	437,215	-0.06(-1.08%)
Oct 30, 2023	5.550	5.700	5.440	5.580	422,969	-0.06(-1.06%)
Oct 27, 2023	5.700	5.740	5.510	5.640	218,938	+0.03(+0.53%)
Oct 26, 2023	5.820	5.820	5.590	5.610	424,353	-0.20(-3.44%)
Oct 25, 2023	5.870	5.880	5.760	5.810	200,448	-0.07(-1.19%)
Oct 24, 2023	5.840	5.920	5.790	5.880	338,171	+0.04(+0.68%)
Oct 23, 2023	5.820	5.930	5.740	5.840	361,306	-0.01(-0.17%)
Oct 20, 2023	5.870	5.880	5.780	5.850	375,138	-0.05(-0.85%)
Oct 19, 2023	5.850	5.980	5.810	5.900	305,169	+0.02(+0.34%)
Oct 18, 2023	5.850	5.960	5.840	5.880	639,331	-0.11(-1.84%)
Oct 17, 2023	5.830	6.040	5.830	5.990	263,303	+0.09(+1.53%)
Oct 16, 2023	5.780	5.950	5.730	5.900	256,616	+0.07(+1.20%)
Oct 13, 2023	5.920	6.000	5.810	5.830	420,831	-0.04(-0.68%)
Oct 12, 2023	6.060	6.080	5.840	5.870	344,484	-0.20(-3.29%)
Oct 11, 2023	5.890	6.100	5.890	6.070	392,325	+0.09(+1.51%)
Oct 10, 2023	6.000	6.150	5.910	5.980	691,514	+0.16(+2.75%)
Oct 06, 2023				5.820	0	+0.14(+2.46%)
Oct 05, 2023	5.850	5.950	5.590	5.680	718,094	-0.31(-5.18%)
Oct 04, 2023	5.940	6.020	5.890	5.990	826,910	-0.01(-0.17%)
Oct 03, 2023	5.800	6.030	5.620	6.000	1,530,993	+0.34(+6.01%)
Oct 02, 2023	7.510	7.520	5.530	5.660	2,777,658	-2.14(-27.44%)
Sep 29, 2023	7.840	7.900	7.680	7.800	341,883	-0.04(-0.51%)
Sep 28, 2023	7.680	7.850	7.660	7.840	284,928	+0.10(+1.29%)
Sep 27, 2023	7.750	7.780	7.650	7.740	313,344	+0.02(+0.26%)
Sep 26, 2023	7.770	7.890	7.620	7.720	362,281	-0.13(-1.66%)
Sep 25, 2023	7.780	7.860	7.810	7.850	175,134	+0.05(+0.64%)
Sep 22, 2023	7.860	7.880	7.770	7.800	245,509	+0.00(+0.00%)
Sep 21, 2023	7.870	7.870	7.720	7.800	387,312	-0.12(-1.52%)
Sep 20, 2023	7.990	8.050	7.860	7.920	337,614	-0.04(-0.50%)
Sep 19, 2023	8.000	8.180	7.940	7.960	288,606	-0.03(-0.38%)
Sep 18, 2023	7.940	8.020	7.930	7.990	168,127	+0.05(+0.63%)
Sep 15, 2023	8.000	8.050	7.910	7.940	489,829	-0.07(-0.87%)
Sep 14, 2023	8.140	8.150	7.970	8.010	389,256	-0.06(-0.74%)
Sep 13, 2023	8.090	8.130	7.980	8.070	363,631	+0.02(+0.25%)
Sep 12, 2023	8.200	8.270	8.050	8.050	238,613	-0.15(-1.83%)
Sep 11, 2023	8.390	8.410	8.160	8.200	217,265	-0.10(-1.20%)
Sep 08, 2023	8.270	8.400	8.250	8.300	145,084	+0.03(+0.36%)
Sep 07, 2023	8.320	8.370	8.230	8.270	227,575	-0.08(-0.96%)
Sep 06, 2023	8.410	8.570	8.310	8.350	229,423	-0.15(-1.76%)
Sep 05, 2023	8.430	8.800	8.430	8.500	176,924	+0.01(+0.12%)
Sep 01, 2023				8.490	0	+0.15(+1.80%)
Aug 31, 2023	8.400	8.410	8.160	8.340	274,124	+0.01(+0.12%)
Aug 30, 2023	8.290	8.360	8.240	8.330	139,780	+0.09(+1.09%)
Aug 29, 2023	8.160	8.270	8.080	8.240	201,038	+0.09(+1.10%)
Aug 28, 2023	8.090	8.200	8.050	8.150	182,184	+0.07(+0.87%)
Aug 25, 2023	8.150	8.230	8.080	8.080	177,696	-0.01(-0.12%)
Aug 24, 2023	8.270	8.280	8.090	8.090	290,754	-0.24(-2.88%)
Aug 23, 2023	8.200	8.370	8.140	8.330	252,473	+0.05(+0.60%)
Aug 22, 2023	8.270	8.370	8.240	8.280	248,318	+0.01(+0.12%)
Aug 21, 2023	8.260	8.390	8.200	8.270	191,474	+0.02(+0.24%)
Aug 18, 2023	8.080	8.300	8.080	8.250	329,341	+0.07(+0.86%)
Aug 17, 2023	8.070	8.440	8.030	8.180	379,568	+0.17(+2.12%)
Aug 16, 2023	8.260	8.260	8.000	8.010	996,110	-0.24(-2.91%)
Aug 15, 2023	8.390	8.390	8.090	8.250	767,734	-0.26(-3.06%)
Aug 14, 2023	8.600	8.690	8.220	8.510	715,718	-0.14(-1.62%)
Aug 11, 2023	9.040	9.090	8.630	8.650	1,145,670	-0.62(-6.69%)
Aug 10, 2023	10.25	10.25	8.650	9.270	2,309,573	-1.42(-13.28%)
Aug 09, 2023	10.90	11.03	10.69	10.69	491,836	-0.10(-0.93%)
Aug 08, 2023	10.58	10.81	10.40	10.79	296,108	+0.16(+1.51%)
Aug 04, 2023				10.63	0	+0.21(+2.02%)
Aug 03, 2023	10.45	10.57	10.05	10.42	225,111	-0.07(-0.67%)
Aug 02, 2023	10.61	10.71	10.42	10.49	376,627	-0.26(-2.42%)
Aug 01, 2023	10.72	10.87	10.68	10.75	214,316	+0.05(+0.47%)
Jul 31, 2023	10.89	10.89	10.54	10.70	369,239	-0.12(-1.11%)
Jul 28, 2023	10.43	10.86	10.41	10.82	739,618	+0.47(+4.54%)
Jul 27, 2023	10.46	10.64	10.35	10.35	453,070	-0.05(-0.48%)
Jul 26, 2023	10.46	10.49	10.32	10.40	182,730	-0.10(-0.95%)
Jul 25, 2023	10.49	10.57	10.37	10.50	306,556	+0.00(+0.00%)
Jul 24, 2023	10.21	10.51	10.13	10.50	452,184	+0.30(+2.94%)
Jul 21, 2023	10.17	10.24	10.08	10.20	275,502	+0.07(+0.69%)
Jul 20, 2023	10.18	10.33	10.11	10.13	276,669	-0.05(-0.49%)
Jul 19, 2023	10.25	10.42	10.08	10.18	476,007	-0.06(-0.59%)
Jul 18, 2023	9.580	10.27	9.580	10.24	919,018	+0.64(+6.67%)
Jul 17, 2023	9.440	9.670	9.390	9.600	307,510	+0.14(+1.48%)
Jul 14, 2023	9.600	9.600	9.320	9.460	200,446	-0.16(-1.66%)
Jul 13, 2023	9.710	9.740	9.590	9.620	192,195	-0.02(-0.21%)
Jul 12, 2023	9.750	9.750	9.600	9.640	250,769	+0.03(+0.31%)
Jul 11, 2023	9.620	9.740	9.480	9.610	352,212	+0.04(+0.42%)
Jul 10, 2023	9.290	9.590	9.280	9.570	481,691	+0.18(+1.92%)
Jul 07, 2023	8.860	9.500	8.850	9.390	606,592	+0.51(+5.74%)
Jul 06, 2023	9.090	9.090	8.800	8.880	160,845	-0.24(-2.63%)
Jul 05, 2023	9.250	9.250	8.970	9.120	234,364	-0.02(-0.22%)
Jul 04, 2023	9.050	9.290	9.030	9.140	122,967	+0.12(+1.33%)
Jun 30, 2023				9.020	0	+0.34(+3.92%)
Jun 29, 2023	8.150	8.690	8.120	8.680	478,684	+0.55(+6.77%)
Jun 28, 2023	8.120	8.150	8.050	8.130	113,411	-0.01(-0.12%)
Jun 27, 2023	8.090	8.160	8.000	8.140	110,895	+0.03(+0.37%)
Jun 26, 2023	8.020	8.210	8.000	8.110	170,214	+0.09(+1.12%)
Jun 23, 2023	8.060	8.060	7.880	8.020	253,446	-0.12(-1.47%)
Jun 22, 2023	8.150	8.180	8.020	8.140	167,024	-0.04(-0.49%)
Jun 21, 2023	8.010	8.240	7.950	8.180	238,905	+0.11(+1.36%)
Jun 20, 2023	8.100	8.140	7.910	8.070	146,091	-0.05(-0.62%)
Jun 19, 2023	8.060	8.260	8.010	8.120	52,128	+0.04(+0.50%)
Jun 16, 2023	8.150	8.150	8.000	8.080	191,607	-0.02(-0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.