Enerflex Ltd Common Shares (EFXT)
9.5000
-0.2100 (-2.16%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 9.65 | 9.74 | 9.44 | 9.50 | 252,946 | 9.50 |
| 1/30/2025 | 9.77 | 9.77 | 9.60 | 9.71 | 258,143 | 9.71 |
| 1/29/2025 | 9.70 | 9.85 | 9.64 | 9.70 | 413,150 | 9.70 |
| 1/28/2025 | 9.69 | 9.77 | 9.48 | 9.71 | 905,059 | 9.71 |
| 1/27/2025 | 10.39 | 10.39 | 9.61 | 9.62 | 434,027 | 9.62 |
| 1/24/2025 | 10.29 | 10.53 | 10.26 | 10.44 | 191,115 | 10.44 |
| 1/23/2025 | 10.42 | 10.48 | 10.24 | 10.24 | 236,871 | 10.24 |
| 1/22/2025 | 10.47 | 10.49 | 10.21 | 10.39 | 404,743 | 10.39 |
| 1/21/2025 | 10.38 | 10.61 | 10.27 | 10.47 | 407,014 | 10.47 |
| 1/17/2025 | 10.35 | 10.50 | 10.24 | 10.44 | 292,426 | 10.44 |
| 1/16/2025 | 10.02 | 10.29 | 9.98 | 10.27 | 1,144,855 | 10.27 |
| 1/15/2025 | 10.43 | 10.43 | 10.02 | 10.06 | 553,142 | 10.06 |
| 1/14/2025 | 9.92 | 10.34 | 9.92 | 10.28 | 333,141 | 10.28 |
| 1/13/2025 | 9.70 | 10.13 | 9.67 | 9.92 | 385,714 | 9.92 |
| 1/10/2025 | 10.28 | 10.35 | 9.77 | 9.80 | 393,132 | 9.80 |
| 1/08/2025 | 10.10 | 10.30 | 10.08 | 10.30 | 375,664 | 10.30 |
| 1/07/2025 | 10.33 | 10.35 | 10.08 | 10.19 | 429,780 | 10.19 |
| 1/06/2025 | 10.36 | 10.52 | 10.17 | 10.29 | 565,907 | 10.29 |
| 1/03/2025 | 10.25 | 10.31 | 10.11 | 10.28 | 460,846 | 10.28 |
| 1/02/2025 | 9.99 | 10.21 | 9.97 | 10.18 | 551,985 | 10.18 |
| 12/31/2024 | 10.01 | 0.00 | 10.01 | 9.95 | 0 | 9.95 |
| 12/30/2024 | 9.86 | 10.17 | 9.72 | 10.01 | 549,798 | 10.01 |
| 12/27/2024 | 9.74 | 9.82 | 9.63 | 9.71 | 977,828 | 9.71 |
| 12/26/2024 | 9.85 | 9.88 | 9.66 | 9.81 | 512,847 | 9.81 |
| 12/24/2024 | 9.74 | 9.85 | 9.60 | 9.83 | 294,605 | 9.83 |
| 12/23/2024 | 9.27 | 9.68 | 9.27 | 9.65 | 345,745 | 9.65 |
| 12/20/2024 | 9.33 | 9.53 | 9.25 | 9.37 | 332,111 | 9.37 |
| 12/19/2024 | 9.61 | 9.76 | 9.42 | 9.43 | 332,945 | 9.43 |
| 12/18/2024 | 9.62 | 9.87 | 9.39 | 9.44 | 544,044 | 9.44 |
| 12/17/2024 | 9.71 | 9.71 | 9.45 | 9.65 | 327,084 | 9.65 |
| 12/16/2024 | 9.43 | 9.74 | 9.41 | 9.71 | 425,379 | 9.71 |
| 12/13/2024 | 9.49 | 9.60 | 9.41 | 9.48 | 211,034 | 9.48 |
| 12/12/2024 | 9.57 | 9.62 | 9.44 | 9.49 | 179,895 | 9.49 |
| 12/11/2024 | 9.65 | 9.76 | 9.54 | 9.64 | 251,811 | 9.64 |
| 12/10/2024 | 9.55 | 9.68 | 9.45 | 9.60 | 310,518 | 9.60 |
| 12/09/2024 | 9.20 | 9.82 | 9.20 | 9.49 | 618,595 | 9.49 |
| 12/06/2024 | 9.45 | 9.56 | 9.15 | 9.19 | 362,899 | 9.19 |
| 12/05/2024 | 9.30 | 9.55 | 9.24 | 9.52 | 225,660 | 9.52 |
| 12/04/2024 | 9.26 | 9.48 | 9.15 | 9.23 | 296,429 | 9.23 |
| 12/03/2024 | 9.17 | 9.30 | 9.08 | 9.22 | 260,601 | 9.22 |
| 12/02/2024 | 9.23 | 9.29 | 8.92 | 9.14 | 274,800 | 9.14 |
| 11/29/2024 | 9.34 | 9.34 | 9.14 | 9.15 | 117,824 | 9.15 |
| 11/27/2024 | 9.25 | 9.41 | 9.19 | 9.25 | 236,307 | 9.25 |
| 11/26/2024 | 9.30 | 9.34 | 9.06 | 9.21 | 1,437,663 | 9.21 |
| 11/25/2024 | 9.50 | 9.54 | 9.29 | 9.38 | 489,907 | 9.38 |
| 11/22/2024 | 9.18 | 9.52 | 9.11 | 9.40 | 457,771 | 9.40 |
| 11/21/2024 | 9.17 | 9.24 | 9.04 | 9.24 | 381,079 | 9.24 |
| 11/20/2024 | 8.77 | 9.04 | 8.77 | 9.04 | 358,157 | 9.04 |
| 11/19/2024 | 8.80 | 8.96 | 8.67 | 8.78 | 1,268,281 | 8.78 |
| 11/18/2024 | 8.49 | 8.93 | 8.26 | 8.84 | 591,703 | 8.84 |
| 11/15/2024 | 8.11 | 8.47 | 7.98 | 8.34 | 445,070 | 8.34 |
| 11/14/2024 | 7.92 | 8.07 | 7.45 | 7.99 | 520,323 | 7.99 |
| 11/13/2024 | 7.51 | 7.69 | 7.41 | 7.58 | 219,855 | 7.58 |
| 11/12/2024 | 7.30 | 7.52 | 7.29 | 7.48 | 213,839 | 7.48 |
| 11/11/2024 | 7.29 | 7.31 | 7.21 | 7.24 | 171,300 | 7.24 |
| 11/08/2024 | 7.35 | 7.39 | 7.13 | 7.25 | 120,284 | 7.25 |
| 11/07/2024 | 7.30 | 7.43 | 7.21 | 7.31 | 198,414 | 7.31 |
| 11/06/2024 | 7.05 | 7.29 | 6.95 | 7.25 | 132,613 | 7.25 |
| 11/05/2024 | 6.95 | 7.02 | 6.91 | 6.99 | 88,336 | 6.99 |
| 11/04/2024 | 6.67 | 6.89 | 6.63 | 6.87 | 170,592 | 6.87 |
| 11/01/2024 | 6.71 | 6.89 | 6.67 | 6.68 | 175,515 | 6.68 |