UK markets closed

Enerflex Ltd. (EFX.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
7.11+0.20 (+2.89%)
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20246.917.146.917.117.11170,300
16 May 20247.067.116.916.916.91203,000
15 May 20247.187.237.027.087.08263,800
14 May 20246.987.216.897.207.20347,200
13 May 20246.707.026.706.996.99539,900
10 May 20247.017.016.686.756.75662,300
09 May 20246.607.026.446.966.96960,400
08 May 20247.507.506.476.606.603,734,000
07 May 20248.098.508.008.398.39473,700
06 May 20248.028.227.968.108.10180,700
03 May 20248.168.167.978.018.01153,900
02 May 20248.178.248.018.118.11165,600
01 May 20248.018.217.938.128.12312,400
30 Apr 20248.308.308.028.058.05176,900
29 Apr 20248.108.318.068.288.28402,300
26 Apr 20247.868.127.778.118.11144,500
25 Apr 20247.797.867.707.847.84113,300
24 Apr 20247.867.977.757.837.83165,000
23 Apr 20247.787.947.767.937.9382,900
22 Apr 20247.877.877.697.777.77130,500
19 Apr 20247.768.037.757.917.91218,700
18 Apr 20248.078.097.787.817.81161,100
17 Apr 20248.228.298.018.018.01220,200
16 Apr 20248.308.358.168.168.16210,800
15 Apr 20248.418.608.248.308.30255,100
12 Apr 20248.458.608.308.468.46370,700
11 Apr 20248.318.578.268.438.43270,700
10 Apr 20248.208.388.178.358.35732,900
09 Apr 20248.478.478.228.238.23317,000
08 Apr 20248.458.488.358.418.41175,800
05 Apr 20248.278.478.208.428.42236,000
04 Apr 20248.358.368.148.288.28215,700
03 Apr 20248.008.477.928.318.311,231,700
02 Apr 20247.877.997.827.967.96209,200
01 Apr 20247.847.937.827.887.88129,300
28 Mar 20247.938.047.877.887.88217,600
27 Mar 20247.968.027.877.917.91300,400
26 Mar 20248.048.047.927.957.95230,600
25 Mar 20248.038.147.998.008.00318,500
22 Mar 20248.108.107.998.038.03225,100
21 Mar 20248.118.128.028.058.05226,300
20 Mar 20248.058.067.988.058.05302,900
19 Mar 20247.978.077.928.008.00804,000
18 Mar 20248.148.198.048.058.05206,200
15 Mar 20248.378.438.098.138.13472,600
14 Mar 20248.278.348.188.348.34276,000
13 Mar 20248.328.388.198.248.24253,300
12 Mar 20248.358.388.268.268.26145,200
12 Mar 20240.025 Dividend
11 Mar 20248.408.408.318.338.30194,100
08 Mar 20248.408.508.308.438.40334,600
07 Mar 20248.428.608.428.438.40227,900
06 Mar 20248.418.608.328.468.43295,600
05 Mar 20248.528.568.368.438.40366,900
04 Mar 20248.448.578.308.518.48377,600
01 Mar 20248.148.478.068.458.42629,100
29 Feb 20248.078.757.807.907.881,027,300
28 Feb 20247.357.427.297.357.33291,800
27 Feb 20247.107.377.107.357.33297,900
26 Feb 20247.047.187.027.137.11206,800
23 Feb 20247.057.116.977.057.03374,600
22 Feb 20247.067.106.947.077.05254,600
21 Feb 20246.877.026.837.016.99276,000
20 Feb 20247.057.086.806.956.93295,000
16 Feb 20246.787.076.787.047.02406,500
15 Feb 20246.496.796.496.786.76225,000
14 Feb 20246.726.776.566.596.57273,100
13 Feb 20246.746.806.516.626.60367,700
12 Feb 20246.937.006.796.856.83192,600
09 Feb 20246.987.066.926.966.94233,100
08 Feb 20246.827.096.767.027.00246,300
07 Feb 20246.776.826.636.806.78122,800
06 Feb 20246.676.856.656.716.69422,300
05 Feb 20246.826.826.676.686.66188,900
02 Feb 20246.996.996.786.826.80292,300
01 Feb 20246.947.096.906.946.92238,900
31 Jan 20247.107.136.906.936.91274,600
30 Jan 20247.197.197.057.077.05329,400
29 Jan 20247.307.367.167.227.20195,600
26 Jan 20247.127.347.097.297.27310,400
25 Jan 20247.157.457.047.147.12444,700
24 Jan 20246.917.116.907.016.99357,700
23 Jan 20246.937.056.816.826.80444,100
22 Jan 20246.787.066.706.966.94520,000
19 Jan 20246.876.906.706.766.74672,000
18 Jan 20246.456.956.346.876.851,032,900
17 Jan 20246.376.436.306.416.39330,400
16 Jan 20245.916.445.916.416.39718,100
15 Jan 20245.855.995.825.965.94149,300
12 Jan 20246.016.095.815.875.85244,900
11 Jan 20246.096.095.895.935.91184,600
10 Jan 20245.896.105.896.086.06202,700
09 Jan 20245.905.935.805.915.89233,600
08 Jan 20246.016.015.825.925.90231,900
05 Jan 20245.806.055.806.046.02238,600
04 Jan 20246.036.035.785.795.77192,300
03 Jan 20245.905.995.825.975.95245,100
02 Jan 20246.116.195.875.895.87220,100
29 Dec 20236.136.176.096.136.1180,200
28 Dec 20236.186.256.136.166.14174,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...