Enerflex Ltd. EFX
TSX · Kanada · Üretici İmalatı
CAD 36,23+3,85 (+%11,89)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 36,23 | +%11,89 | CAD 36,57 | CAD 38,27 | CAD 35,70 | 2,04M |
| 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 |