Enerflex Ltd (TSX: EFX )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	6.910	7.140	6.910	7.110	170,332	+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%)

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.