Enerflex Ltd (TSX: EFX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	8.000	8.180	8.000	8.060	69,417	+0.08(+1.00%)
May 28, 2021	7.990	8.000	7.880	7.980	80,336	+0.12(+1.53%)
May 27, 2021	7.860	7.870	7.730	7.860	304,147	+0.02(+0.26%)
May 26, 2021	7.750	7.960	7.750	7.840	214,908	+0.06(+0.77%)
May 25, 2021	7.910	7.930	7.770	7.780	104,500	-0.12(-1.52%)
May 21, 2021		7.900	7.900	7.900	0	+0.13(+1.67%)
May 20, 2021	7.740	7.800	7.550	7.770	119,801	+0.05(+0.65%)
May 19, 2021	7.840	7.910	7.650	7.720	187,463	-0.32(-3.98%)
May 18, 2021	8.060	8.150	8.000	8.040	136,776	-0.02(-0.25%)
May 17, 2021	7.740	8.080	7.740	8.060	194,409	+0.22(+2.81%)
May 14, 2021	7.660	7.850	7.620	7.840	145,789	+0.24(+3.16%)
May 13, 2021	7.520	7.830	7.510	7.600	217,192	-0.05(-0.65%)
May 12, 2021	7.650	7.990	7.590	7.650	304,830	+0.04(+0.53%)
May 11, 2021	7.400	7.720	7.300	7.610	387,065	+0.10(+1.33%)
May 10, 2021	7.550	7.640	7.480	7.510	247,223	-0.08(-1.05%)
May 07, 2021	7.660	7.690	7.290	7.590	390,760	-0.12(-1.56%)
May 06, 2021	7.890	8.140	7.660	7.710	899,961	-0.79(-9.29%)
May 05, 2021	8.360	8.620	8.300	8.500	295,066	+0.16(+1.92%)
May 04, 2021	8.280	8.360	8.180	8.340	316,213	+0.13(+1.58%)
May 03, 2021	8.190	8.470	8.180	8.210	450,775	+0.01(+0.12%)
Apr 30, 2021	8.080	8.200	8.050	8.200	219,205	+0.02(+0.24%)
Apr 29, 2021	8.060	8.250	8.060	8.180	243,783	+0.14(+1.74%)
Apr 28, 2021	7.890	8.070	7.850	8.040	188,609	+0.19(+2.42%)
Apr 27, 2021	8.050	8.050	7.830	7.850	172,738	-0.18(-2.24%)
Apr 26, 2021	7.730	8.030	7.700	8.030	433,123	+0.30(+3.88%)
Apr 23, 2021	7.690	7.750	7.560	7.730	130,239	+0.02(+0.26%)
Apr 22, 2021	7.790	7.800	7.630	7.710	223,174	-0.08(-1.03%)
Apr 21, 2021	7.600	7.810	7.530	7.790	207,129	+0.05(+0.65%)
Apr 20, 2021	8.000	8.000	7.690	7.740	390,308	-0.24(-3.01%)
Apr 19, 2021	7.950	8.060	7.810	7.980	327,071	+0.08(+1.01%)
Apr 16, 2021	7.990	7.990	7.840	7.900	228,181	-0.06(-0.75%)
Apr 15, 2021	8.210	8.210	7.810	7.960	297,321	-0.22(-2.69%)
Apr 14, 2021	7.980	8.270	7.980	8.180	219,909	+0.17(+2.12%)
Apr 13, 2021	8.070	8.070	7.890	8.010	192,379	-0.03(-0.37%)
Apr 12, 2021	8.150	8.160	8.000	8.040	172,331	-0.06(-0.74%)
Apr 09, 2021	8.300	8.330	8.030	8.100	188,906	-0.13(-1.58%)
Apr 08, 2021	8.150	8.280	7.950	8.230	462,158	+0.06(+0.73%)
Apr 07, 2021	8.270	8.370	8.110	8.170	325,945	-0.11(-1.33%)
Apr 06, 2021	8.310	8.510	8.250	8.280	176,886	-0.01(-0.12%)
Apr 05, 2021	8.430	8.470	8.170	8.290	253,425	-0.17(-2.01%)
Apr 01, 2021		8.460	8.460	8.460	0	+0.35(+4.32%)
Mar 31, 2021	8.180	8.240	8.080	8.110	319,563	-0.10(-1.22%)
Mar 30, 2021	8.400	8.400	8.120	8.210	206,059	-0.24(-2.84%)
Mar 29, 2021	8.290	8.520	8.190	8.450	254,589	+0.15(+1.81%)
Mar 26, 2021	8.400	8.440	8.240	8.300	128,443	+0.06(+0.73%)
Mar 25, 2021	8.340	8.420	8.050	8.240	241,733	-0.21(-2.49%)
Mar 24, 2021	8.420	8.750	8.420	8.450	355,378	+0.08(+0.96%)
Mar 23, 2021	8.760	8.830	8.360	8.370	298,595	-0.45(-5.10%)
Mar 22, 2021	8.850	8.930	8.800	8.820	317,619	+0.02(+0.23%)
Mar 19, 2021	8.630	8.800	8.480	8.800	410,364	+0.17(+1.97%)
Mar 18, 2021	8.860	8.860	8.550	8.630	404,677	-0.26(-2.92%)
Mar 17, 2021	8.550	8.900	8.510	8.890	350,901	+0.31(+3.61%)
Mar 16, 2021	8.920	8.920	8.560	8.580	305,284	-0.38(-4.24%)
Mar 15, 2021	9.280	9.300	8.890	8.960	277,543	-0.31(-3.34%)
Mar 12, 2021	9.490	9.490	9.240	9.270	254,518	-0.13(-1.38%)
Mar 11, 2021	9.700	9.700	9.350	9.400	281,359	-0.18(-1.88%)
Mar 10, 2021	9.310	9.670	9.270	9.580	755,533	+0.27(+2.90%)
Mar 09, 2021	9.370	9.380	9.100	9.310	360,005	+0.08(+0.87%)
Mar 08, 2021	9.750	9.750	9.210	9.230	385,310	-0.24(-2.53%)
Mar 05, 2021	9.550	9.670	9.380	9.470	908,216	+0.11(+1.18%)
Mar 04, 2021	9.250	9.460	8.970	9.360	1,424,150	+0.52(+5.88%)
Mar 03, 2021	8.910	9.010	8.780	8.840	368,946	-0.04(-0.45%)
Mar 02, 2021	9.060	9.060	8.750	8.880	465,617	-0.17(-1.88%)

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.