Dark

EFXT
Enerflex Ltd.
stock NYSE

At Close

May 8, 2025 3:59:57 PM EDT

6.81USD0.000%(0.00)234,787

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:56:30 AM EDT

6.42USD-5.727%(-0.39)614

After-hours

May 7, 2025 4:00:30 PM EDT

6.81USD-0.729%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	6.7000	6.8200	6.6800	6.810	0.000%	234,787	0.000%
2025-05-07	6.8400	6.8750	6.6550	6.810	+2.252%	264,889	0.000%
2025-05-06	6.6600	6.7900	6.6200	6.660	+1.062%	204,606	+2.252%
2025-05-05	6.7200	6.7200	6.5600	6.590	-2.515%	260,864	+3.338%
2025-05-02	6.7400	6.9100	6.7300	6.760	+1.046%	311,930	+0.740%
2025-05-01	6.5600	6.7900	6.5600	6.690	+2.137%	293,578	+1.794%
2025-04-30	6.5800	6.5800	6.4200	6.550	-1.652%	617,578	+3.969%
2025-04-29	6.5500	6.7500	6.4600	6.660	+1.991%	330,066	+2.252%
2025-04-28	6.6800	6.6900	6.4900	6.530	-1.952%	393,304	+4.288%
2025-04-25	6.5800	6.6700	6.5300	6.660	+0.452%	293,344	+2.252%
2025-04-24	6.4800	6.7500	6.4800	6.630	+3.432%	228,689	+2.715%
2025-04-23	6.5700	6.5700	6.3600	6.410	-0.927%	190,583	+6.240%
2025-04-22	6.5400	6.5900	6.4400	6.470	+0.622%	196,604	+5.255%
2025-04-21	6.6800	6.6800	6.3900	6.430	-4.458%	217,302	+5.910%
2025-04-17	6.7600	6.8300	6.7150	6.730	+0.298%	306,778	+1.189%
2025-04-16	6.7600	6.8300	6.6000	6.710	-1.032%	452,656	+1.490%
2025-04-15	6.5600	6.8700	6.5400	6.780	+3.670%	710,070	+0.442%
2025-04-14	6.7100	6.7400	6.4800	6.540	0.000%	516,818	+4.128%
2025-04-11	6.5000	6.5500	6.2900	6.540	+1.869%	215,563	+4.128%
2025-04-10	6.8900	6.8900	6.3250	6.420	-9.322%	395,114	+6.075%
2025-04-09	6.3400	7.1700	6.2500	7.080	+10.452%	557,229	-3.814%
2025-04-08	6.9600	6.9600	6.2600	6.410	-3.754%	386,747	+6.240%
2025-04-07	6.4000	6.8000	6.1800	6.660	+2.147%	339,571	+2.252%
2025-04-04	7.2200	7.2200	6.4800	6.520	-13.413%	536,618	+4.448%
2025-04-03	7.8200	8.0100	7.5050	7.530	-7.721%	463,991	-9.562%
2025-04-02	7.8400	8.1900	7.8200	8.160	+3.422%	312,519	-16.544%
2025-04-01	7.6900	7.9000	7.6000	7.890	+2.070%	255,245	-13.688%
2025-03-31	7.6400	7.8200	7.2200	7.730	+0.782%	321,095	-11.902%
2025-03-28	7.6700	7.6950	7.5600	7.670	+0.393%	177,905	-11.213%
2025-03-27	7.7900	7.7900	7.5600	7.640	-1.926%	169,001	-10.864%
2025-03-26	8.0500	8.1300	7.7500	7.790	-2.503%	224,011	-12.580%
2025-03-25	7.8800	8.0400	7.8800	7.990	+1.654%	306,325	-14.768%
2025-03-24	7.6600	7.8900	7.5600	7.860	+3.968%	320,737	-13.359%
2025-03-21	7.6000	7.6200	7.4850	7.560	-1.047%	273,073	-9.921%
2025-03-20	7.4000	7.6700	7.3400	7.640	+1.461%	466,386	-10.864%
2025-03-19	7.4200	7.5750	7.3400	7.530	+1.482%	243,927	-9.562%
2025-03-18	7.5000	7.5200	7.4000	7.420	-0.802%	517,148	-8.221%
2025-03-17	7.4500	7.6200	7.4300	7.480	+0.268%	593,303	-8.957%
2025-03-14	7.2900	7.5200	7.2900	7.460	+4.045%	240,837	-8.713%
2025-03-13	7.3200	7.3600	7.1400	7.170	-2.316%	504,103	-5.021%
2025-03-12	7.3000	7.3800	7.1400	7.340	+1.803%	222,538	-7.221%
2025-03-11	6.9200	7.2850	6.9200	7.210	+4.342%	315,635	-5.548%
2025-03-10	7.0900	7.1780	6.8150	6.910	-3.894%	1,418,599	-1.447%
2025-03-07	7.1600	7.3300	7.1200	7.190	+0.279%	312,686	-5.285%
2025-03-06	7.2800	7.4700	7.1200	7.170	-2.582%	593,548	-5.021%
2025-03-05	7.2300	7.4000	7.0900	7.360	+1.377%	645,162	-7.473%
2025-03-04	7.5000	7.5550	7.0900	7.260	-3.968%	1,059,739	-6.198%
2025-03-03	7.9100	8.0200	7.4800	7.560	-5.144%	549,632	-9.921%
2025-02-28	7.8300	8.0000	7.7400	7.970	+1.399%	403,153	-14.555%
2025-02-27	8.5800	8.5800	7.8300	7.860	-3.321%	649,235	-13.359%
2025-02-26	8.4000	8.4100	8.0700	8.130	-3.214%	549,904	-16.236%
2025-02-25	8.8700	8.8700	8.3500	8.400	-4.654%	283,144	-18.929%
2025-02-24	8.9200	9.0100	8.7400	8.810	-1.784%	236,004	-22.701%
2025-02-21	9.2000	9.2000	8.9001	8.970	-2.288%	162,102	-24.080%
2025-02-20	9.1600	9.2600	9.0400	9.180	+1.101%	162,921	-25.817%
2025-02-19	9.2100	9.2800	9.0600	9.080	-1.838%	246,339	-25.000%
2025-02-18	9.1700	9.3300	9.0912	9.250	+0.983%	283,151	-26.378%
2025-02-14	9.1800	9.2650	9.0600	9.160	+0.329%	327,158	-25.655%
2025-02-13	9.4300	9.4300	9.0900	9.130	-2.561%	430,034	-25.411%
2025-02-12	9.2800	9.5400	9.2600	9.370	-0.319%	224,378	-27.321%
2025-02-11	9.6800	9.6800	9.3900	9.400	-2.185%	425,290	-27.553%
2025-02-10	9.4900	9.6509	9.4300	9.610	+1.909%	393,180	-29.136%
2025-02-07	9.3200	9.4900	9.2900	9.430	+0.856%	564,635	-27.784%
2025-02-06	9.6100	9.6516	9.3200	9.350	-2.401%	194,596	-27.166%
2025-02-05	9.6000	9.6500	9.4800	9.580	0.000%	115,192	-28.914%
2025-02-04	9.4100	9.6500	9.4100	9.580	+1.591%	241,417	-28.914%
2025-02-03	9.2500	9.5900	8.8800	9.430	-0.737%	203,970	-27.784%
2025-01-31	9.6500	9.7400	9.4400	9.500	-2.163%	252,731	-28.316%
2025-01-30	9.7700	9.7700	9.6000	9.710	+0.103%	257,752	-29.866%
2025-01-29	9.7000	9.8500	9.6400	9.700	-0.103%	412,256	-29.794%
2025-01-28	9.6900	9.7680	9.4800	9.710	+0.936%	457,932	-29.866%
2025-01-27	10.3900	10.3900	9.6100	9.620	-7.854%	433,452	-29.210%
2025-01-24	10.2900	10.5250	10.2600	10.440	+1.953%	190,715	-34.770%
2025-01-23	10.4200	10.4800	10.2400	10.240	-1.444%	236,094	-33.496%
2025-01-22	10.4700	10.4950	10.2100	10.390	-0.764%	404,239	-34.456%
2025-01-21	10.3800	10.6142	10.2700	10.470	+0.287%	405,557	-34.957%
2025-01-17	10.3500	10.5000	10.2450	10.440	+1.655%	291,759	-34.770%
2025-01-16	10.0200	10.2850	9.9800	10.270	+2.087%	914,435	-33.690%
2025-01-15	10.4300	10.4300	10.0200	10.060	-2.140%	342,104	-32.306%
2025-01-14	9.9200	10.3400	9.9200	10.280	+3.629%	332,926	-33.755%
2025-01-13	9.7000	10.1350	9.6700	9.920	+1.224%	384,944	-31.351%
2025-01-10	10.2800	10.3500	9.7700	9.800	-4.854%	390,650	-30.510%
2025-01-08	10.1000	10.3000	10.0800	10.300	+1.079%	372,876	-33.883%
2025-01-07	10.3300	10.3450	10.0800	10.190	-0.972%	429,005	-33.170%
2025-01-06	10.3600	10.5150	10.1700	10.290	+0.097%	348,756	-33.819%
2025-01-03	10.2500	10.3100	10.1100	10.280	+0.982%	242,044	-33.755%
2025-01-02	9.9900	10.2080	9.9700	10.180	+2.312%	337,060	-33.104%
2024-12-31	10.0400	10.1400	9.8850	9.950	-0.599%	325,230	-31.558%
2024-12-30	9.8600	10.1671	9.7200	10.010	+3.090%	326,398	-31.968%
2024-12-27	9.7400	9.8200	9.6350	9.710	-1.019%	765,995	-29.866%
2024-12-26	9.8500	9.8750	9.6600	9.810	-0.203%	124,471	-30.581%
2024-12-24	9.7400	9.8500	9.6000	9.830	+1.865%	85,805	-30.722%
2024-12-23	9.2700	9.6800	9.2700	9.650	+2.988%	345,978	-29.430%
2024-12-20	9.3300	9.5300	9.2500	9.370	-0.425%	331,322	-27.321%
2024-12-19	9.6100	9.7600	9.3900	9.410	-0.318%	402,131	-27.630%
2024-12-18	9.6200	9.8700	9.3900	9.440	-2.176%	543,944	-27.860%
2024-12-17	9.7100	9.7100	9.4500	9.650	-0.618%	327,086	-29.430%
2024-12-16	9.4300	9.7400	9.4100	9.710	+2.426%	424,910	-29.866%
2024-12-13	9.4900	9.6000	9.4100	9.480	-0.105%	210,934	-28.165%
2024-12-12	9.5700	9.6200	9.4400	9.490	-1.556%	180,150	-28.240%
2024-12-11	9.6500	9.7550	9.5450	9.640	+0.417%	251,811	-29.357%
2024-12-10	9.5500	9.6780	9.4500	9.600	+1.159%	309,896	-29.063%
2024-12-09	9.2000	9.8200	9.2000	9.490	+3.264%	618,047	-28.240%
2024-12-06	9.4500	9.5600	9.1500	9.190	-3.466%	362,285	-25.898%
2024-12-05	9.3000	9.5500	9.2401	9.520	+3.142%	225,660	-28.466%
2024-12-04	9.2600	9.4800	9.1550	9.230	+0.108%	296,430	-26.219%
2024-12-03	9.1700	9.2997	9.0800	9.220	+0.875%	260,501	-26.139%
2024-12-02	9.2300	9.2900	8.9200	9.140	-0.109%	274,700	-25.492%
2024-11-29	9.3400	9.3400	9.1400	9.150	-1.081%	117,824	-25.574%
2024-11-27	9.2500	9.4100	9.1945	9.250	+0.434%	236,107	-26.378%
2024-11-26	9.3000	9.3400	9.0600	9.210	-1.812%	1,437,463	-26.059%
2024-11-25	9.5000	9.5350	9.2900	9.380	-0.213%	489,907	-27.399%
2024-11-22	9.1800	9.5150	9.1100	9.400	+1.732%	457,771	-27.553%
2024-11-21	9.1700	9.2400	9.0400	9.240	+2.212%	381,079	-26.299%
2024-11-20	8.7700	9.0400	8.7700	9.040	+2.961%	358,157	-24.668%
2024-11-19	8.8000	8.9600	8.6700	8.780	-0.679%	1,267,974	-22.437%
2024-11-18	8.4900	8.9290	8.2600	8.840	+5.995%	592,355	-22.964%
2024-11-15	8.1100	8.4750	7.9800	8.340	+4.380%	445,070	-18.345%
2024-11-14	7.9200	8.0700	7.4500	7.990	+5.409%	520,323	-14.768%
2024-11-13	7.5100	7.6900	7.4100	7.580	+1.337%	219,901	-10.158%
2024-11-12	7.3000	7.5200	7.2900	7.480	+3.315%	213,839	-8.957%
2024-11-11	7.2900	7.3100	7.2050	7.240	-0.138%	171,300	-5.939%
2024-11-08	7.3500	7.3900	7.1250	7.250	-0.821%	120,284	-6.069%
2024-11-07	7.3000	7.4300	7.2100	7.310	+0.828%	198,414	-6.840%
2024-11-06	7.0500	7.2900	6.9500	7.250	+3.720%	132,613	-6.069%
2024-11-05	6.9500	7.0200	6.9100	6.990	+1.747%	88,336	-2.575%
2024-11-04	6.6700	6.8900	6.6300	6.870	+2.844%	170,678	-0.873%
2024-11-01	6.7100	6.8900	6.6700	6.680	+1.059%	175,515	+1.946%
2024-10-31	6.5000	6.6500	6.4100	6.610	+2.640%	120,903	+3.026%
2024-10-30	6.4500	6.4800	6.3700	6.440	+0.940%	132,473	+5.745%
2024-10-29	6.5100	6.5100	6.3450	6.380	-1.391%	129,807	+6.740%
2024-10-28	6.3600	6.4900	6.3100	6.470	-0.154%	96,263	+5.255%
2024-10-25	6.5400	6.5600	6.4300	6.480	+0.621%	88,160	+5.093%
2024-10-24	6.3600	6.4700	6.3600	6.440	+0.782%	91,854	+5.745%
2024-10-23	6.4500	6.4500	6.3550	6.390	-0.776%	139,247	+6.573%
2024-10-22	6.6600	6.6600	6.4100	6.440	-2.424%	111,467	+5.745%
2024-10-21	6.5500	6.6800	6.4900	6.600	+0.610%	123,155	+3.182%
2024-10-18	6.5400	6.5650	6.3400	6.560	+0.613%	104,564	+3.811%
2024-10-17	6.5800	6.6000	6.4700	6.520	0.000%	87,978	+4.448%
2024-10-16	6.4600	6.5600	6.4400	6.520	+1.558%	92,016	+4.448%
2024-10-15	6.4000	6.4550	6.3600	6.420	-1.534%	149,763	+6.075%
2024-10-14	6.5800	6.6500	6.4900	6.520	-0.912%	97,732	+4.448%
2024-10-11	6.5000	6.6500	6.5000	6.580	+0.458%	151,549	+3.495%
2024-10-10	6.6000	6.7000	6.5500	6.550	-0.607%	272,396	+3.969%
2024-10-09	6.4000	6.6300	6.3900	6.590	+2.329%	177,923	+3.338%
2024-10-08	6.5900	6.5950	6.4000	6.440	-2.719%	162,177	+5.745%
2024-10-07	6.7700	6.8200	6.5500	6.620	-2.360%	115,640	+2.870%
2024-10-04	6.7200	6.8000	6.4800	6.780	+1.955%	197,422	+0.442%
2024-10-03	6.3700	6.6700	6.3650	6.650	+4.560%	284,499	+2.406%
2024-10-02	6.1000	6.4100	6.1000	6.360	+5.473%	186,417	+7.075%
2024-10-01	5.9100	6.0600	5.9100	6.030	+1.174%	193,429	+12.935%
2024-09-30	5.9900	6.0800	5.9000	5.960	+0.168%	259,542	+14.262%
2024-09-27	5.9400	6.0050	5.8900	5.950	+1.363%	136,080	+14.454%
2024-09-26	5.8400	5.9100	5.8200	5.870	-1.012%	119,165	+16.014%
2024-09-25	5.8700	5.9650	5.8700	5.930	-0.336%	160,418	+14.840%
2024-09-24	5.9200	5.9950	5.8900	5.950	+0.847%	122,948	+14.454%
2024-09-23	5.8400	5.9200	5.7400	5.900	+2.431%	123,737	+15.424%
2024-09-20	5.7800	5.8900	5.7100	5.760	-0.346%	186,821	+18.229%
2024-09-19	5.6100	5.8000	5.5550	5.780	+4.332%	134,053	+17.820%
2024-09-18	5.5600	5.6650	5.5000	5.540	-0.894%	159,224	+22.924%
2024-09-17	5.4200	5.6050	5.4000	5.590	+3.519%	127,005	+21.825%
2024-09-16	5.3020	5.4300	5.3020	5.400	+1.124%	92,956	+26.111%
2024-09-13	5.4800	5.5000	5.3300	5.340	-2.018%	102,352	+27.528%
2024-09-12	5.4000	5.5150	5.3750	5.450	+0.184%	148,266	+24.954%
2024-09-11	5.5000	5.5100	5.2900	5.440	+0.184%	174,997	+25.184%
2024-09-10	5.7200	5.7200	5.3100	5.430	-4.064%	265,803	+25.414%
2024-09-09	5.6500	5.7350	5.6200	5.660	+1.071%	102,868	+20.318%
2024-09-06	5.8100	5.8400	5.5500	5.600	-2.946%	159,270	+21.607%
2024-09-05	5.8500	5.8600	5.6600	5.770	-0.517%	137,616	+18.024%
2024-09-04	5.5900	5.9400	5.5900	5.800	+2.655%	147,178	+17.414%
2024-09-03	5.7800	5.8000	5.5400	5.650	-3.419%	174,304	+20.531%
2024-08-30	5.7500	5.8900	5.6000	5.850	+1.739%	220,388	+16.410%
2024-08-29	5.6500	5.8000	5.5900	5.750	+2.679%	124,469	+18.435%
2024-08-28	5.6300	5.6800	5.5500	5.600	-1.235%	166,629	+21.607%
2024-08-27	5.6800	5.6950	5.5700	5.670	0.000%	179,854	+20.106%
2024-08-26	5.7100	5.7400	5.6600	5.670	+0.177%	76,279	+20.106%
2024-08-23	5.5800	5.7600	5.5800	5.660	+1.982%	67,608	+20.318%
2024-08-22	5.5300	5.6400	5.5300	5.550	+0.181%	327,938	+22.703%
2024-08-21	5.6500	5.6500	5.3500	5.540	-2.465%	298,029	+22.924%
2024-08-20	5.9300	5.9300	5.6800	5.680	-4.377%	156,432	+19.894%
2024-08-19	5.8500	5.9650	5.8500	5.940	+1.538%	346,521	+14.646%
2024-08-16	6.0000	6.0000	5.8150	5.850	-2.500%	103,815	+16.410%
2024-08-15	6.0300	6.0800	5.9500	6.000	+1.523%	148,346	+13.500%
2024-08-14	5.9100	6.0550	5.9100	5.910	-0.839%	111,824	+15.228%
2024-08-13	6.0300	6.0300	5.8400	5.960	-0.501%	147,733	+14.262%
2024-08-12	5.8800	6.1400	5.8100	5.990	+1.525%	294,671	+13.689%
2024-08-09	5.6800	5.9250	5.6300	5.900	+4.796%	213,459	+15.424%
2024-08-08	5.5600	5.9300	5.5000	5.630	+7.034%	188,208	+20.959%
2024-08-07	5.4400	5.4700	5.2550	5.260	-0.567%	79,863	+29.468%
2024-08-06	5.1200	5.3600	5.0300	5.290	+6.439%	180,413	+28.733%
2024-08-05	5.0900	5.0900	4.7300	4.970	-4.971%	219,774	+37.022%
2024-08-02	5.4200	5.4500	5.1900	5.230	-5.596%	264,595	+30.210%
2024-08-01	5.5700	5.6000	5.4100	5.540	-0.894%	321,870	+22.924%
2024-07-31	5.5800	5.6800	5.5600	5.590	+0.721%	110,532	+21.825%
2024-07-30	5.4450	5.5500	5.4000	5.550	+1.463%	111,660	+22.703%
2024-07-29	5.6100	5.6100	5.4500	5.470	-1.441%	53,180	+24.497%
2024-07-26	5.5500	5.6700	5.4950	5.550	+0.362%	72,903	+22.703%
2024-07-25	5.3800	5.5300	5.3300	5.530	+2.788%	104,284	+23.146%
2024-07-24	5.5400	5.5800	5.3800	5.380	-3.411%	78,020	+26.580%
2024-07-23	5.4800	5.5700	5.4200	5.570	+0.360%	93,781	+22.262%
2024-07-22	5.4757	5.5500	5.3900	5.550	+1.463%	71,081	+22.703%
2024-07-19	5.5000	5.6000	5.4500	5.470	-1.619%	100,416	+24.497%
2024-07-18	5.6500	5.7000	5.5200	5.560	-0.891%	117,963	+22.482%
2024-07-17	5.6700	5.8700	5.6100	5.610	-0.883%	284,902	+21.390%
2024-07-16	5.6800	5.7100	5.6100	5.660	+0.177%	86,840	+20.318%
2024-07-15	5.4600	5.7000	5.4400	5.650	+3.291%	105,214	+20.531%
2024-07-12	5.4600	5.5300	5.4150	5.470	+1.484%	49,514	+24.497%
2024-07-11	5.2800	5.4200	5.2800	5.390	+1.698%	152,576	+26.345%
2024-07-10	5.2300	5.3100	5.2100	5.300	+0.189%	109,020	+28.491%
2024-07-09	5.3600	5.3800	5.2400	5.290	-2.218%	141,963	+28.733%
2024-07-08	5.4200	5.4950	5.3800	5.410	0.000%	93,997	+25.878%
2024-07-05	5.5000	5.5500	5.3400	5.410	-2.347%	87,577	+25.878%
2024-07-03	5.4500	5.5450	5.4500	5.540	+1.280%	50,430	+22.924%
2024-07-02	5.2700	5.4750	5.2700	5.470	+3.208%	117,352	+24.497%
2024-07-01	5.4601	5.4601	5.2900	5.300	-1.852%	62,299	+28.491%
2024-06-28	5.3500	5.4000	5.3050	5.400	+2.273%	104,921	+26.111%
2024-06-27	5.2100	5.3100	5.1700	5.280	+1.344%	96,247	+28.977%
2024-06-26	5.0000	5.2700	5.0000	5.210	+3.168%	131,061	+30.710%
2024-06-25	5.0800	5.0900	5.0000	5.050	+0.398%	62,897	+34.851%
2024-06-24	4.9700	5.1100	4.9700	5.030	+0.399%	101,739	+35.388%
2024-06-21	5.0400	5.0400	4.9100	5.010	-0.595%	196,431	+35.928%
2024-06-20	4.7500	5.0600	4.7500	5.040	+5.882%	170,941	+35.119%
2024-06-18	4.8000	4.9300	4.7600	4.760	-1.449%	121,295	+43.067%
2024-06-17	4.8400	4.8800	4.8000	4.830	-0.617%	87,628	+40.994%
2024-06-14	4.8700	4.8850	4.7800	4.860	-0.613%	100,687	+40.123%
2024-06-13	5.0700	5.0700	4.8650	4.890	-2.976%	68,703	+39.264%
2024-06-12	5.1200	5.1200	5.0110	5.040	+0.199%	85,553	+35.119%
2024-06-11	5.0000	5.0500	4.9500	5.030	-0.396%	50,182	+35.388%
2024-06-10	4.9550	5.0900	4.9550	5.050	+2.227%	50,343	+34.851%
2024-06-07	4.9100	4.9500	4.8300	4.940	+0.816%	165,994	+37.854%
2024-06-06	4.9300	4.9300	4.8750	4.900	+0.204%	117,739	+38.980%
2024-06-05	4.8700	4.9000	4.7800	4.890	+2.088%	90,122	+39.264%
2024-06-04	4.8000	4.8150	4.5950	4.790	-0.416%	251,553	+42.171%
2024-06-03	5.1500	5.1500	4.7828	4.810	-7.500%	208,679	+41.580%
2024-05-31	5.0900	5.2200	5.0900	5.200	+2.161%	72,212	+30.962%
2024-05-30	5.0600	5.1100	5.0400	5.090	+1.394%	47,562	+33.792%
2024-05-29	5.0800	5.1100	5.0000	5.020	-1.953%	124,490	+35.657%
2024-05-28	5.1100	5.1700	5.1100	5.120	+0.392%	91,831	+33.008%
2024-05-24	5.1200	5.1500	5.0400	5.100	+0.990%	101,541	+33.529%
2024-05-23	5.1700	5.1700	5.0500	5.050	-0.980%	55,050	+34.851%
2024-05-22	5.1200	5.1350	5.0500	5.100	-0.971%	588,865	+33.529%
2024-05-21	5.2050	5.2200	5.0900	5.150	-1.341%	576,765	+32.233%
2024-05-20	5.1800	5.3100	5.1800	5.220	+0.192%	34,403	+30.460%
2024-05-17	5.1100	5.2460	5.0800	5.210	+2.761%	110,121	+30.710%
2024-05-16	5.1800	5.1800	5.0600	5.070	-2.500%	87,001	+34.320%
2024-05-15	5.2700	5.3100	5.1600	5.200	-1.887%	186,594	+30.962%
2024-05-14	5.1100	5.3000	5.0400	5.300	+3.718%	246,428	+28.491%
2024-05-13	4.9800	5.1300	4.9100	5.110	+3.232%	216,516	+33.268%
2024-05-10	5.1200	5.1200	4.8800	4.950	-2.750%	455,319	+37.576%
2024-05-09	4.7000	5.1300	4.7000	5.090	+6.485%	199,482	+33.792%
2024-05-08	5.5500	5.5500	4.7000	4.780	-21.768%	633,218	+42.469%
2024-05-07	5.9800	6.2000	5.8600	6.110	+2.862%	236,517	+11.457%
2024-05-06	5.9500	6.0150	5.8900	5.940	+1.365%	108,054	+14.646%
2024-05-03	5.9700	5.9900	5.8300	5.860	-0.509%	60,022	+16.212%
2024-05-02	5.9500	6.0000	5.8500	5.890	-0.169%	122,525	+15.620%
2024-05-01	5.8200	5.9800	5.7500	5.900	+1.201%	166,678	+15.424%
2024-04-30	6.0600	6.0600	5.8300	5.830	-3.477%	129,136	+16.810%
2024-04-29	5.8900	6.0800	5.8900	6.040	+1.342%	191,560	+12.748%
2024-04-26	5.7400	5.9600	5.6900	5.960	+4.561%	110,375	+14.262%
2024-04-25	5.7200	5.7500	5.5900	5.700	-0.350%	126,639	+19.474%
2024-04-24	5.8200	5.8200	5.6450	5.720	-1.549%	73,915	+19.056%
2024-04-23	5.7300	5.8200	5.6950	5.810	+2.289%	67,652	+17.212%
2024-04-22	5.7700	5.7700	5.5900	5.680	-1.217%	77,510	+19.894%
2024-04-19	5.6600	5.8550	5.6400	5.750	+1.590%	145,302	+18.435%
2024-04-18	5.8800	5.8900	5.6500	5.660	-2.916%	93,000	+20.318%
2024-04-17	5.9800	6.0050	5.8100	5.830	-1.686%	152,134	+16.810%
2024-04-16	6.0700	6.0900	5.8900	5.930	-1.495%	103,196	+14.840%
2024-04-15	6.2100	6.2500	5.9600	6.020	-1.954%	257,965	+13.123%
2024-04-12	6.2200	6.2800	6.0100	6.140	-0.968%	447,770	+10.912%
2024-04-11	6.1100	6.2600	6.0200	6.200	+1.639%	140,434	+9.839%
2024-04-10	6.0300	6.1300	5.9900	6.100	+0.660%	4,719,259	+11.639%
2024-04-09	6.2500	6.2600	6.0500	6.060	-2.100%	130,440	+12.376%
2024-04-08	6.2700	6.2700	6.1450	6.190	-0.161%	166,438	+10.016%
2024-04-05	6.1300	6.2400	6.0400	6.200	+1.307%	168,515	+9.839%
2024-04-04	6.2100	6.2100	6.0400	6.120	-0.488%	147,809	+11.275%
2024-04-03	5.9100	6.2700	5.8600	6.150	+4.414%	3,294,459	+10.732%
2024-04-02	5.8200	5.8900	5.7700	5.890	+1.552%	366,948	+15.620%
2024-04-01	5.8200	5.8300	5.7700	5.800	-0.515%	27,469	+17.414%
2024-03-28	5.8100	5.9100	5.8100	5.830	0.000%	76,563	+16.810%
2024-03-27	5.9000	5.9000	5.8000	5.830	-0.512%	426,483	+16.810%
2024-03-26	5.8900	5.9200	5.8300	5.860	-0.678%	318,866	+16.212%
2024-03-25	5.8500	5.9900	5.8500	5.900	+0.170%	366,459	+15.424%
2024-03-22	5.9800	5.9800	5.8700	5.890	-1.008%	281,915	+15.620%
2024-03-21	5.9800	6.0100	5.9400	5.950	-0.168%	343,864	+14.454%
2024-03-20	5.9000	5.9700	5.8800	5.960	+1.188%	641,887	+14.262%
2024-03-19	5.9100	5.9300	5.8500	5.890	-0.675%	351,727	+15.620%
2024-03-18	5.9800	6.0400	5.9300	5.930	-1.821%	156,364	+14.840%
2024-03-15	6.1500	6.2500	5.9800	6.040	-1.948%	174,882	+12.748%
2024-03-14	6.1500	6.1600	6.0300	6.160	+0.984%	164,140	+10.552%
2024-03-13	6.1400	6.2300	6.0900	6.100	-0.489%	250,341	+11.639%
2024-03-12	6.1700	6.2000	6.1150	6.130	-0.969%	442,570	+11.093%
2024-03-11	6.3200	6.3200	6.1500	6.190	-0.642%	118,044	+10.016%
2024-03-08	6.2000	6.3050	6.1600	6.230	-0.638%	596,617	+9.310%
2024-03-07	6.3500	6.3700	6.2500	6.270	-0.159%	135,421	+8.612%
2024-03-06	6.2200	6.3600	6.1500	6.280	+0.803%	43,716	+8.439%
2024-03-05	6.3000	6.3100	6.1700	6.230	-0.320%	36,724	+9.310%
2024-03-04	6.1900	6.3100	6.0900	6.250	+0.482%	81,365	+8.960%
2024-03-01	5.9000	6.2500	5.9000	6.220	+7.427%	111,448	+9.486%
2024-02-29	5.8800	6.3900	5.7200	5.790	+6.827%	252,044	+17.617%
2024-02-28	5.4600	5.4600	5.3750	5.420	-1.095%	32,582	+25.646%
2024-02-27	5.2548	5.4800	5.2548	5.480	+3.592%	42,504	+24.270%
2024-02-26	5.2300	5.3000	5.2000	5.290	+0.954%	29,044	+28.733%
2024-02-23	5.1700	5.2600	5.1700	5.240	-0.758%	38,132	+29.962%
2024-02-22	5.1300	5.2900	5.1300	5.280	+1.931%	155,024	+28.977%
2024-02-21	5.0500	5.2000	5.0500	5.180	+1.569%	192,020	+31.467%
2024-02-20	5.1300	5.2000	5.0600	5.100	-1.923%	27,473	+33.529%
2024-02-16	4.9700	5.2400	4.9700	5.200	+3.277%	27,773	+30.962%
2024-02-15	4.8500	5.0500	4.8300	5.035	+2.755%	33,764	+35.253%
2024-02-14	4.9500	5.0400	4.8500	4.900	+1.031%	10,551	+38.980%
2024-02-13	5.0300	5.0500	4.8400	4.850	-5.088%	37,964	+40.412%
2024-02-12	5.1200	5.2200	5.0600	5.110	-1.161%	45,672	+33.268%
2024-02-09	5.2200	5.2400	5.1400	5.170	-1.336%	13,050	+31.721%
2024-02-08	5.0500	5.2700	5.0300	5.240	+3.353%	27,263	+29.962%
2024-02-07	5.0100	5.0700	4.9300	5.070	+0.996%	19,210	+34.320%
2024-02-06	4.9200	5.0600	4.9100	5.020	+1.826%	53,319	+35.657%
2024-02-05	5.1000	5.1000	4.9300	4.930	-2.761%	34,114	+38.134%
2024-02-02	5.1200	5.1400	5.0500	5.070	-1.744%	68,859	+34.320%
2024-02-01	5.1100	5.2700	5.1100	5.160	+0.194%	89,512	+31.977%
2024-01-31	5.3500	5.3500	5.1500	5.150	-2.647%	47,925	+32.233%
2024-01-30	5.3600	5.4000	5.2600	5.290	-2.037%	80,459	+28.733%
2024-01-29	5.4500	5.4500	5.3400	5.400	-0.552%	54,312	+26.111%
2024-01-26	5.3200	5.4600	5.2900	5.430	+1.495%	42,326	+25.414%
2024-01-25	5.3900	5.5943	5.2300	5.350	+2.885%	92,921	+27.290%
2024-01-24	5.1500	5.2799	5.1500	5.200	+2.262%	16,784	+30.962%
2024-01-23	5.1300	5.2100	5.0800	5.085	-2.212%	16,416	+33.923%
2024-01-22	5.1000	5.2200	5.0100	5.200	+2.564%	28,711	+30.962%
2024-01-19	5.0200	5.1200	5.0000	5.070	0.000%	26,874	+34.320%
2024-01-18	4.8200	5.1400	4.7800	5.070	+6.962%	45,473	+34.320%
2024-01-17	4.7100	4.7500	4.6700	4.740	0.000%	54,999	+43.671%
2024-01-16	4.4300	4.7900	4.4300	4.740	+7.973%	52,378	+43.671%
2024-01-12	4.5400	4.5400	4.3400	4.390	-0.903%	40,511	+55.125%
2024-01-11	4.5100	4.5150	4.3842	4.430	-2.637%	32,903	+53.725%
2024-01-10	4.4400	4.6000	4.4010	4.550	+4.119%	25,183	+49.670%
2024-01-09	4.4100	4.4200	4.3100	4.370	-0.907%	33,207	+55.835%
2024-01-08	4.5100	4.5100	4.3500	4.410	-2.217%	23,040	+54.422%
2024-01-05	4.3200	4.5400	4.3200	4.510	+3.678%	30,046	+50.998%
2024-01-04	4.4500	4.4800	4.3200	4.350	-2.902%	46,532	+56.552%
2024-01-03	4.4500	4.4850	4.3700	4.480	+1.129%	14,621	+52.009%
2024-01-02	4.6300	4.6350	4.4200	4.430	-5.139%	44,702	+53.725%
2023-12-29	4.6300	4.6700	4.6000	4.670	+0.215%	9,800	+45.824%
2023-12-28	4.7200	4.7200	4.6600	4.660	-1.480%	14,745	+46.137%
2023-12-27	4.8000	4.8300	4.7000	4.730	-1.458%	35,108	+43.975%
2023-12-26	4.7000	4.8000	4.6500	4.800	+3.226%	3,321	+41.875%
2023-12-22	4.7600	4.7600	4.6450	4.650	-0.428%	37,802	+46.452%
2023-12-21	4.5900	4.7700	4.5900	4.670	+0.647%	40,825	+45.824%
2023-12-20	4.7300	4.8318	4.6200	4.640	-2.725%	28,874	+46.767%
2023-12-19	4.7000	4.7900	4.7000	4.770	+1.059%	42,011	+42.767%
2023-12-18	4.7000	4.7300	4.6000	4.720	+3.057%	56,101	+44.280%
2023-12-15	4.5500	4.5900	4.5200	4.580	-0.651%	20,579	+48.690%
2023-12-14	4.4900	4.6300	4.4759	4.610	+2.444%	20,183	+47.722%
2023-12-13	4.3500	4.5000	4.2276	4.500	+4.408%	17,579	+51.333%
2023-12-12	4.2600	4.3147	4.2500	4.310	-0.231%	11,015	+58.005%
2023-12-11	4.2000	4.3400	4.1900	4.320	+1.887%	17,129	+57.639%
2023-12-08	4.0800	4.2400	4.0100	4.240	+3.667%	25,001	+60.613%
2023-12-07	4.0800	4.1250	4.0600	4.090	-0.728%	14,672	+66.504%
2023-12-06	4.1250	4.1700	4.0800	4.120	0.000%	13,126	+65.291%
2023-12-05	4.1800	4.1900	4.1100	4.120	-2.600%	11,469	+65.291%
2023-12-04	4.1800	4.2710	4.1800	4.230	-0.236%	30,829	+60.993%
2023-12-01	4.3300	4.3300	4.1700	4.240	-1.073%	17,014	+60.613%
2023-11-30	4.3300	4.3500	4.2600	4.286	+0.375%	5,659	+58.889%
2023-11-29	4.2400	4.3100	4.2100	4.270	-0.234%	7,121	+59.485%
2023-11-28	4.2100	4.2800	4.1700	4.280	+3.133%	19,866	+59.112%
2023-11-27	4.1900	4.1900	4.0700	4.150	0.000%	16,043	+64.096%
2023-11-24	4.1000	4.2100	4.1000	4.150	0.000%	11,142	+64.096%
2023-11-22	4.0100	4.1500	4.0100	4.150	-2.123%	17,578	+64.096%
2023-11-21	4.4313	4.4313	4.2000	4.240	-4.505%	42,069	+60.613%
2023-11-20	4.4800	4.4800	4.3900	4.440	+0.909%	11,329	+53.378%
2023-11-17	4.3500	4.4700	4.2600	4.400	+3.286%	19,323	+54.773%
2023-11-16	4.5200	4.5200	4.2100	4.260	-5.960%	45,536	+59.859%
2023-11-15	4.4700	4.5900	4.4700	4.530	0.000%	22,717	+50.331%

.dark-mode .ZHmCdq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZHmCdq{ color: #333333; background-color: white; border: 2px solid #333333; }EFXTEnerflex Ltd.stock NYSE

EFXT
Enerflex Ltd.
stock NYSE