NYSE : EFXT
Enerflex Ltd. — Price history
Energy · Oil & Gas Equipment & Services · Canada
Last price 23.63 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Enerflex Ltd. (EFXT) closed at 22.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.29 | 23.96 | 22.18 | 22.23 | 1,150,485 | -5.92% |
| 2026-10-30 | 23.45 | 23.94 | 22.47 | 23.63 | 756,691 | -2.76% |
| 2026-10-29 | 25.43 | 25.57 | 24.2 | 24.3 | 543,009 | -2.80% |
| 2026-10-28 | 24.23 | 25.22 | 24.23 | 25 | 682,551 | +4.12% |
| 2026-10-27 | 23.47 | 24.01 | 23.1 | 24.01 | 271,008 | +2.52% |
| 2026-10-26 | 22.97 | 23.81 | 22.7 | 23.42 | 530,629 | +2.95% |
| 2026-10-23 | 22.91 | 23.5 | 22.71 | 22.75 | 546,117 | -0.61% |
| 2026-10-22 | 24.49 | 24.6 | 22.81 | 22.89 | 717,690 | -7.29% |
| 2026-10-21 | 24.29 | 24.95 | 24.17 | 24.69 | 296,146 | +2.19% |
| 2026-10-20 | 24.7 | 24.94 | 23.82 | 24.16 | 404,391 | -1.71% |
| 2026-10-19 | 25.35 | 25.35 | 24.465 | 24.58 | 432,749 | -1.29% |
| 2026-10-16 | 24.74 | 25.29 | 24.73 | 24.9 | 584,983 | +1.88% |
| 2026-10-15 | 25.71 | 25.71 | 23.687 | 24.44 | 897,528 | -5.16% |
| 2026-10-14 | 27.56 | 27.62 | 25.71 | 25.77 | 809,404 | -6.43% |
| 2026-10-13 | 25.73 | 27.686 | 25.73 | 27.54 | 1,334,358 | +14.37% |
| 2026-10-12 | 24.24 | 26 | 23.98 | 24.08 | 124,592 | +0.17% |
| 2026-10-09 | 24.13 | 24.785 | 23.77 | 24.04 | 415,391 | +0.12% |
| 2026-10-08 | 24.01 | 24.2 | 23.39 | 24.01 | 910,516 | +1.35% |
| 2026-10-07 | 24.32 | 24.62 | 23.47 | 23.69 | 273,490 | -2.79% |
| 2026-10-06 | 24.55 | 24.933 | 23.92 | 24.37 | 418,688 | -2.60% |
| 2026-10-05 | 24.79 | 25.6 | 24.52 | 25.02 | 498,784 | +1.75% |
| 2026-10-02 | 25.28 | 25.42 | 24.26 | 24.59 | 712,675 | -3.34% |
| 2026-10-01 | 25.75 | 26.91 | 25.07 | 25.44 | 1,829,420 | +11.63% |
| 2026-09-30 | 22.82 | 23.05 | 22.67 | 22.79 | 401,593 | +0.49% |
| 2026-09-29 | 23.32 | 23.33 | 22.5 | 22.68 | 471,306 | -4.02% |
| 2026-09-28 | 23.75 | 24.12 | 23.51 | 23.63 | 480,271 | +0.25% |
| 2026-09-25 | 23.15 | 23.69 | 22.855 | 23.57 | 421,870 | +1.38% |
| 2026-09-24 | 23.23 | 23.66 | 22.94 | 23.25 | 303,428 | +0.61% |
| 2026-09-23 | 22.59 | 23.28 | 22.32 | 23.11 | 240,610 | +3.22% |
| 2026-09-22 | 22.13 | 23.1 | 21.911 | 22.39 | 352,477 | -0.18% |
| 2026-09-21 | 22.65 | 22.73 | 22.205 | 22.43 | 187,294 | -1.36% |
| 2026-09-18 | 22.6 | 22.98 | 22.45 | 22.74 | 241,819 | -0.13% |
| 2026-09-17 | 22.51 | 22.986 | 22.38 | 22.77 | 311,233 | +1.83% |
| 2026-09-16 | 22.28 | 23.075 | 22.18 | 22.36 | 423,564 | -0.18% |
| 2026-09-15 | 22.13 | 22.44 | 21.72 | 22.4 | 375,842 | +1.08% |
| 2026-09-14 | 22.36 | 22.87 | 21.8 | 22.16 | 713,679 | -3.32% |
| 2026-09-11 | 22.52 | 22.94 | 22.185 | 22.92 | 333,160 | +2.64% |
| 2026-09-10 | 22.62 | 22.622 | 22.02 | 22.33 | 360,246 | -1.06% |
| 2026-09-09 | 22.82 | 23.26 | 22.34 | 22.57 | 217,886 | +0.13% |
| 2026-09-08 | 22.46 | 22.97 | 22.17 | 22.54 | 276,916 | +1.26% |
| 2026-09-04 | 21.92 | 22.425 | 21.4 | 22.26 | 301,287 | +0.72% |
| 2026-09-03 | 21.33 | 22.46 | 21.17 | 22.1 | 410,567 | +3.66% |
| 2026-09-02 | 20.36 | 21.48 | 20.19 | 21.32 | 405,579 | +4.72% |
| 2026-09-01 | 20.47 | 20.56 | 19.98 | 20.36 | 376,578 | -0.20% |
| 2026-08-31 | 20.125 | 20.45 | 19.98 | 20.4 | 446,616 | +2.00% |
| 2026-08-28 | 20.79 | 20.79 | 19.97 | 20 | 260,785 | -3.85% |
| 2026-08-27 | 19.79 | 20.9 | 19.54 | 20.8 | 416,230 | +4.68% |
| 2026-08-26 | 19.48 | 20.16 | 19.28 | 19.87 | 430,678 | +0.76% |
| 2026-08-25 | 19.77 | 19.985 | 19.54 | 19.72 | 302,720 | +0.00% |
| 2026-08-24 | 20.12 | 20.26 | 19.45 | 19.72 | 438,356 | -3.05% |
| 2026-08-21 | 20.25 | 20.478 | 20.03 | 20.34 | 280,782 | +1.24% |
| 2026-08-20 | 20.72 | 20.86 | 19.67 | 20.09 | 618,477 | -2.33% |
| 2026-08-19 | 21.87 | 21.97 | 20.51 | 20.57 | 360,317 | -5.12% |
| 2026-08-18 | 22.55 | 22.595 | 21.71 | 21.71 | 214,636 | -3.43% |
| 2026-08-17 | 22.7 | 23.03 | 22.45 | 22.48 | 508,151 | +0.13% |
| 2026-08-14 | 21.66 | 22.465 | 21.645 | 22.45 | 337,135 | +4.52% |
| 2026-08-13 | 21.22 | 22.022 | 21.145 | 21.48 | 564,974 | +0.28% |
| 2026-08-12 | 20.9 | 21.54 | 20.73 | 21.42 | 1,751,016 | +2.88% |
| 2026-08-11 | 20.67 | 20.95 | 20.44 | 20.82 | 1,078,778 | +1.51% |
| 2026-08-10 | 19.96 | 20.62 | 19.905 | 20.51 | 1,054,910 | +2.76% |
| 2026-08-07 | 20.52 | 21.115 | 19.89 | 19.96 | 609,014 | -3.48% |
| 2026-08-06 | 20.7 | 21.88 | 19.88 | 20.68 | 1,154,203 | -5.96% |
| 2026-08-05 | 22.36 | 22.5 | 21.93 | 21.99 | 754,186 | -1.17% |
| 2026-08-04 | 21.52 | 22.4 | 21.45 | 22.25 | 899,812 | +2.20% |
| 2026-08-03 | 21.55 | 21.98 | 21.36 | 21.77 | 133,944 | -2.29% |
| 2026-07-31 | 22.18 | 22.88 | 22.16 | 22.28 | 884,580 | +0.95% |
| 2026-07-30 | 21.46 | 22.11 | 21.42 | 22.07 | 933,628 | +4.45% |
| 2026-07-29 | 22.01 | 22.23 | 21.01 | 21.13 | 532,728 | -2.49% |
| 2026-07-28 | 22.45 | 22.45 | 21.37 | 21.67 | 1,110,919 | -3.65% |
| 2026-07-27 | 22.24 | 23.08 | 21.98 | 22.49 | 485,104 | -1.19% |
| 2026-07-24 | 24.01 | 24.03 | 22.59 | 22.76 | 846,684 | -4.69% |
| 2026-07-23 | 24.03 | 24.14 | 23.37 | 23.88 | 413,462 | +0.67% |
| 2026-07-22 | 24.13 | 24.45 | 23.67 | 23.72 | 351,715 | -1.04% |
| 2026-07-21 | 23.34 | 24.19 | 23.29 | 23.97 | 568,789 | +3.95% |
| 2026-07-20 | 23.47 | 23.76 | 22.99 | 23.06 | 256,295 | -1.71% |
| 2026-07-17 | 23.6 | 23.8 | 23.11 | 23.46 | 246,479 | +0.00% |
| 2026-07-16 | 23.5 | 23.8 | 23.01 | 23.46 | 418,792 | -1.47% |
| 2026-07-15 | 24.24 | 24.38 | 23.36 | 23.81 | 288,571 | -1.85% |
| 2026-07-14 | 24.12 | 24.45 | 23.82 | 24.26 | 289,126 | +1.80% |
| 2026-07-13 | 23.96 | 24.38 | 23.77 | 23.83 | 289,953 | -0.13% |
| 2026-07-10 | 24.15 | 24.22 | 23.64 | 23.86 | 361,599 | -0.95% |
| 2026-07-09 | 24.45 | 24.53 | 24.02 | 24.09 | 167,302 | -1.31% |
| 2026-07-08 | 23.26 | 24.54 | 23.26 | 24.41 | 450,523 | +5.99% |
| 2026-07-07 | 22.59 | 23.25 | 22.23 | 23.03 | 583,152 | +1.72% |
| 2026-07-06 | 22.96 | 23.72 | 22.505 | 22.64 | 387,587 | -1.91% |
| 2026-07-02 | 23.5 | 24.23 | 22.89 | 23.08 | 532,372 | -2.08% |
| 2026-07-01 | 24.26 | 24.26 | 23.55 | 23.57 | 177,910 | -3.84% |
| 2026-06-30 | 25.03 | 25.07 | 24.445 | 24.51 | 349,290 | -1.17% |
| 2026-06-29 | 25.12 | 25.42 | 24.767 | 24.8 | 504,460 | -0.60% |
| 2026-06-26 | 24.22 | 25.2 | 24.145 | 24.95 | 407,277 | +1.34% |
| 2026-06-25 | 24.29 | 24.81 | 24.17 | 24.62 | 529,798 | +2.12% |
| 2026-06-24 | 25.01 | 25.09 | 23.64 | 24.11 | 275,615 | -4.51% |
| 2026-06-23 | 25.51 | 25.61 | 25.1 | 25.25 | 441,513 | -2.21% |
| 2026-06-22 | 24.61 | 25.91 | 24.61 | 25.82 | 490,280 | +6.92% |
| 2026-06-18 | 23.5 | 24.18 | 23.04 | 24.15 | 669,154 | +1.81% |
| 2026-06-17 | 23.84 | 23.95 | 23.51 | 23.72 | 339,311 | +0.17% |
| 2026-06-16 | 23.98 | 24.13 | 23.6 | 23.68 | 393,138 | -1.54% |
| 2026-06-15 | 23.88 | 24.22 | 23.51 | 24.05 | 538,400 | -1.03% |
| 2026-06-12 | 23.9 | 24.46 | 23.68 | 24.3 | 348,578 | +1.29% |
| 2026-06-11 | 24.31 | 24.32 | 23.8 | 23.99 | 882,385 | +0.33% |
| 2026-06-10 | 24.81 | 25.18 | 23.56 | 23.91 | 965,464 | -3.24% |
| 2026-06-09 | 24.94 | 25.13 | 24.14 | 24.71 | 273,467 | -0.56% |
| 2026-06-08 | 24.68 | 25.083 | 24.63 | 24.85 | 442,614 | +2.90% |
| 2026-06-05 | 26.11 | 26.2 | 24 | 24.15 | 731,871 | -8.45% |
| 2026-06-04 | 25.56 | 26.67 | 25.39 | 26.38 | 218,502 | +1.81% |
| 2026-06-03 | 26.53 | 26.645 | 25.87 | 25.91 | 243,936 | -1.26% |
| 2026-06-02 | 25.44 | 26.405 | 25.44 | 26.24 | 372,433 | +3.43% |
| 2026-06-01 | 25.17 | 26.12 | 24.96 | 25.37 | 504,847 | +1.81% |
| 2026-05-29 | 24.93 | 25.025 | 24.51 | 24.92 | 1,087,167 | +0.00% |
| 2026-05-28 | 25.77 | 25.77 | 24.85 | 24.92 | 497,906 | -1.58% |
| 2026-05-27 | 26.76 | 26.91 | 25.201 | 25.32 | 794,216 | -6.50% |
| 2026-05-26 | 26.51 | 27.255 | 26.24 | 27.08 | 857,674 | -1.17% |
| 2026-05-22 | 26.97 | 27.45 | 26.93 | 27.4 | 212,413 | +0.77% |
| 2026-05-21 | 27.96 | 28.08 | 26.64 | 27.19 | 249,495 | -2.02% |
| 2026-05-20 | 28.25 | 28.55 | 27.75 | 27.75 | 1,628,637 | -1.10% |
| 2026-05-19 | 28.06 | 28.52 | 27.68 | 28.09 | 338,932 | -0.25% |
| 2026-05-18 | 27.97 | 28.278 | 27.41 | 28.16 | 240,032 | +1.04% |
| 2026-05-15 | 27.34 | 27.89 | 27.31 | 27.87 | 380,192 | +0.69% |
| 2026-05-14 | 27.23 | 27.75 | 27.23 | 27.68 | 362,376 | +1.06% |
| 2026-05-13 | 27.16 | 27.56 | 26.58 | 27.39 | 1,157,167 | +1.41% |