Enerflex Ltd. EFX
TSX · Canada · Producer Manufacturing
CAD 36.17+3.79 (+11.70%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 35.79 | +10.55% | CAD 36.57 | CAD 38.27 | CAD 35.73 | 1.36M |
| 2026-09-30 | CAD 32.38 | +0.72% | CAD 32.44 | CAD 32.75 | CAD 32.18 | 483.30K |
| 2026-09-29 | CAD 32.15 | -3.94% | CAD 32.82 | CAD 33.10 | CAD 31.90 | 619.30K |
| 2026-09-28 | CAD 33.47 | +0.33% | CAD 33.53 | CAD 34.16 | CAD 33.21 | 1.04M |
| 2026-09-25 | CAD 33.36 | +1.52% | CAD 32.72 | CAD 33.50 | CAD 32.42 | 611.40K |
| 2026-09-24 | CAD 32.86 | +0.77% | CAD 32.71 | CAD 33.45 | CAD 32.51 | 579.80K |
| 2026-09-23 | CAD 32.61 | +3.52% | CAD 31.62 | CAD 32.82 | CAD 31.49 | 416.40K |
| 2026-09-22 | CAD 31.50 | 0.00% | CAD 31.27 | CAD 32.53 | CAD 30.91 | 677.00K |
| 2026-09-21 | CAD 31.50 | -0.85% | CAD 31.60 | CAD 31.93 | CAD 31.12 | 533.30K |
| 2026-09-18 | CAD 31.77 | -0.13% | CAD 31.42 | CAD 32.18 | CAD 31.38 | 1.77M |
| 2026-09-17 | CAD 31.81 | +1.82% | CAD 31.29 | CAD 32.11 | CAD 31.29 | 507.60K |
| 2026-09-16 | CAD 31.24 | +0.22% | CAD 31.04 | CAD 32.17 | CAD 30.88 | 1.06M |
| 2026-09-15 | CAD 31.17 | +1.20% | CAD 30.76 | CAD 31.23 | CAD 30.23 | 499.10K |
| 2026-09-14 | CAD 30.80 | -3.05% | CAD 31.85 | CAD 31.85 | CAD 30.34 | 1.36M |
| 2026-09-11 | CAD 31.77 | +2.65% | CAD 31.14 | CAD 31.79 | CAD 30.76 | 590.40K |
| 2026-09-10 | CAD 30.95 | -0.64% | CAD 31.06 | CAD 31.31 | CAD 30.51 | 767.40K |
| 2026-09-09 | CAD 31.15 | +0.16% | CAD 31.41 | CAD 32.09 | CAD 30.84 | 481.20K |
| 2026-09-08 | CAD 31.10 | +1.14% | CAD 31.06 | CAD 31.64 | CAD 30.56 | 1.39M |
| 2026-09-04 | CAD 30.75 | +0.95% | CAD 30.17 | CAD 31.06 | CAD 29.66 | 873.10K |
| 2026-09-03 | CAD 30.46 | +3.08% | CAD 29.45 | CAD 30.95 | CAD 29.25 | 1.38M |
| 2026-09-02 | CAD 29.55 | +4.56% | CAD 28.21 | CAD 29.74 | CAD 27.98 | 694.20K |
| 2026-09-01 | CAD 28.26 | 0.00% | CAD 28.36 | CAD 28.57 | CAD 27.79 | 1.34M |
| 2026-08-31 | CAD 28.26 | +1.44% | CAD 28.10 | CAD 28.32 | CAD 27.72 | 585.50K |
| 2026-08-28 | CAD 27.86 | -3.33% | CAD 28.73 | CAD 28.73 | CAD 27.78 | 503.70K |
| 2026-08-27 | CAD 28.82 | +4.50% | CAD 27.40 | CAD 28.91 | CAD 27.10 | 729.60K |
| 2026-08-26 | CAD 27.58 | +0.99% | CAD 26.99 | CAD 28.00 | CAD 26.84 | 555.60K |
| 2026-08-25 | CAD 27.31 | +0.07% | CAD 27.05 | CAD 27.66 | CAD 27.03 | 686.70K |
| 2026-08-24 | CAD 27.29 | -2.54% | CAD 27.92 | CAD 27.94 | CAD 26.91 | 484.90K |
| 2026-08-21 | CAD 28.00 | +1.16% | CAD 27.87 | CAD 28.16 | CAD 27.59 | 630.70K |
| 2026-08-20 | CAD 27.68 | -2.71% | CAD 28.61 | CAD 28.77 | CAD 27.12 | 1.09M |
| 2026-08-19 | CAD 28.45 | -5.92% | CAD 30.28 | CAD 30.28 | CAD 28.30 | 619.90K |
| 2026-08-18 | CAD 30.24 | -3.23% | CAD 31.30 | CAD 31.37 | CAD 30.19 | 629.90K |
| 2026-08-17 | CAD 31.25 | +0.45% | CAD 31.27 | CAD 31.89 | CAD 31.15 | 632.10K |
| 2026-08-14 | CAD 31.11 | +3.98% | CAD 29.99 | CAD 31.17 | CAD 29.99 | 436.80K |
| 2026-08-13 | CAD 29.92 | 0.00% | CAD 29.93 | CAD 30.70 | CAD 29.63 | 1.28M |
| 2026-08-12 | CAD 29.92 | +3.17% | CAD 28.96 | CAD 30.04 | CAD 28.74 | 745.30K |
| 2026-08-11 | CAD 29.00 | +1.51% | CAD 28.59 | CAD 29.15 | CAD 28.43 | 1.00M |
| 2026-08-10 | CAD 28.57 | +2.51% | CAD 28.28 | CAD 28.77 | CAD 27.72 | 1.94M |
| 2026-08-07 | CAD 27.87 | -3.90% | CAD 29.00 | CAD 29.49 | CAD 27.72 | 1.66M |
| 2026-08-06 | CAD 29.00 | -5.63% | CAD 29.00 | CAD 30.69 | CAD 27.89 | 2.11M |
| 2026-08-05 | CAD 30.73 | -1.95% | CAD 31.36 | CAD 31.61 | CAD 30.73 | 401.20K |
| 2026-08-04 | CAD 31.34 | +0.38% | CAD 30.54 | CAD 31.55 | CAD 30.10 | 982.70K |
| 2026-07-31 | CAD 31.22 | +1.07% | CAD 31.26 | CAD 32.08 | CAD 30.87 | 512.80K |
| 2026-07-30 | CAD 30.89 | +3.87% | CAD 29.82 | CAD 30.97 | CAD 29.82 | 643.40K |
| 2026-07-29 | CAD 29.74 | -2.97% | CAD 31.11 | CAD 31.27 | CAD 29.60 | 1.13M |
| 2026-07-28 | CAD 30.65 | -3.71% | CAD 31.20 | CAD 31.20 | CAD 30.13 | 1.15M |
| 2026-07-27 | CAD 31.83 | -1.06% | CAD 32.00 | CAD 32.55 | CAD 31.01 | 913.20K |
| 2026-07-24 | CAD 32.17 | -4.28% | CAD 33.57 | CAD 33.89 | CAD 31.83 | 502.20K |
| 2026-07-23 | CAD 33.61 | +0.57% | CAD 33.89 | CAD 34.11 | CAD 32.95 | 704.80K |
| 2026-07-22 | CAD 33.42 | -1.24% | CAD 33.95 | CAD 34.40 | CAD 33.39 | 364.50K |
| 2026-07-21 | CAD 33.84 | +4.19% | CAD 32.77 | CAD 34.12 | CAD 32.77 | 514.40K |
| 2026-07-20 | CAD 32.48 | -1.22% | CAD 32.91 | CAD 33.44 | CAD 32.16 | 379.40K |
| 2026-07-17 | CAD 32.88 | -0.42% | CAD 33.13 | CAD 33.38 | CAD 32.38 | 596.10K |
| 2026-07-16 | CAD 33.02 | -1.43% | CAD 33.35 | CAD 33.35 | CAD 32.30 | 689.50K |
| 2026-07-15 | CAD 33.50 | -1.67% | CAD 34.04 | CAD 34.27 | CAD 32.82 | 338.20K |
| 2026-07-14 | CAD 34.07 | +0.92% | CAD 34.00 | CAD 34.38 | CAD 33.51 | 451.20K |
| 2026-07-13 | CAD 33.76 | -0.03% | CAD 33.98 | CAD 34.54 | CAD 33.64 | 612.80K |
| 2026-07-10 | CAD 33.77 | -1.08% | CAD 34.08 | CAD 34.23 | CAD 33.40 | 562.50K |
| 2026-07-09 | CAD 34.14 | -1.41% | CAD 34.66 | CAD 34.74 | CAD 34.04 | 324.40K |
| 2026-07-08 | CAD 34.63 | +5.71% | CAD 33.03 | CAD 34.77 | CAD 33.03 | 673.80K |
| 2026-07-07 | CAD 32.76 | +1.96% | CAD 32.13 | CAD 33.00 | CAD 31.52 | 1.70M |
| 2026-07-06 | CAD 32.13 | -0.74% | CAD 32.80 | CAD 33.79 | CAD 32.01 | 771.20K |
| 2026-07-03 | CAD 32.37 | -1.10% | CAD 32.85 | CAD 33.09 | CAD 32.34 | 274.40K |
| 2026-07-02 | CAD 32.73 | -6.03% | CAD 33.69 | CAD 34.37 | CAD 32.53 | 855.40K |
| 2026-06-30 | CAD 34.83 | -1.30% | CAD 35.34 | CAD 35.52 | CAD 34.71 | 722.00K |
| 2026-06-29 | CAD 35.29 | -0.20% | CAD 35.53 | CAD 36.11 | CAD 35.20 | 699.40K |
| 2026-06-26 | CAD 35.36 | +1.38% | CAD 34.51 | CAD 35.73 | CAD 34.24 | 720.20K |
| 2026-06-25 | CAD 34.88 | +1.75% | CAD 34.31 | CAD 35.16 | CAD 34.24 | 635.20K |
| 2026-06-24 | CAD 34.28 | -4.54% | CAD 35.57 | CAD 35.57 | CAD 33.67 | 466.80K |
| 2026-06-23 | CAD 35.91 | -1.86% | CAD 35.91 | CAD 36.41 | CAD 35.57 | 556.60K |
| 2026-06-22 | CAD 36.59 | +4.22% | CAD 34.72 | CAD 36.68 | CAD 34.72 | 560.50K |
| 2026-06-19 | CAD 35.11 | +2.96% | CAD 34.10 | CAD 35.15 | CAD 33.90 | 402.10K |
| 2026-06-18 | CAD 34.10 | +2.00% | CAD 33.26 | CAD 34.15 | CAD 32.56 | 637.40K |
| 2026-06-17 | CAD 33.43 | +0.84% | CAD 33.15 | CAD 33.57 | CAD 32.95 | 510.70K |
| 2026-06-16 | CAD 33.15 | -1.43% | CAD 33.58 | CAD 33.76 | CAD 33.00 | 362.20K |
| 2026-06-15 | CAD 33.63 | -0.80% | CAD 33.30 | CAD 33.89 | CAD 32.87 | 664.80K |
| 2026-06-12 | CAD 33.90 | +1.04% | CAD 33.41 | CAD 34.11 | CAD 33.12 | 301.60K |
| 2026-06-11 | CAD 33.55 | +0.87% | CAD 33.74 | CAD 34.03 | CAD 33.19 | 233.00K |
| 2026-06-10 | CAD 33.26 | -3.40% | CAD 34.38 | CAD 34.98 | CAD 32.84 | 384.40K |
| 2026-06-09 | CAD 34.43 | -0.52% | CAD 34.58 | CAD 35.04 | CAD 33.70 | 631.30K |
| 2026-06-08 | CAD 34.61 | +2.82% | CAD 34.30 | CAD 34.81 | CAD 34.30 | 772.10K |
| 2026-06-05 | CAD 33.66 | -8.21% | CAD 36.42 | CAD 36.53 | CAD 33.50 | 529.80K |
| 2026-06-04 | CAD 36.67 | +1.75% | CAD 35.35 | CAD 37.07 | CAD 35.10 | 325.90K |
| 2026-06-03 | CAD 36.04 | -0.66% | CAD 36.44 | CAD 37.03 | CAD 36.01 | 302.70K |
| 2026-06-02 | CAD 36.28 | +3.42% | CAD 35.20 | CAD 36.51 | CAD 35.20 | 477.00K |
| 2026-06-01 | CAD 35.08 | +1.74% | CAD 34.50 | CAD 36.14 | CAD 34.48 | 675.20K |
| 2026-05-29 | CAD 34.48 | +0.50% | CAD 34.15 | CAD 34.54 | CAD 33.81 | 1.50M |
| 2026-05-28 | CAD 34.31 | -2.08% | CAD 35.07 | CAD 35.49 | CAD 34.25 | 788.50K |
| 2026-05-27 | CAD 35.04 | -6.18% | CAD 37.15 | CAD 37.15 | CAD 34.86 | 1.16M |
| 2026-05-26 | CAD 37.35 | +2.50% | CAD 36.55 | CAD 37.64 | CAD 36.34 | 910.30K |