Dark

ENRFF
ENERFLEX LTD ORD
stock OTC

Inactive

Oct 12, 2022

4.56USD-3.797%(-0.18)100

Pre-market

0.00USD-100.000%(-4.74)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-12	4.5600	4.5600	4.5600	4.5600	-3.797%	100	0.000%
2022-10-11	5.0400	5.0400	4.6900	4.7400	-5.728%	1,203	-3.797%
2022-10-06	5.0280	5.0280	5.0280	5.0280	+2.403%	1,000	-9.308%
2022-10-05	4.6600	4.9100	4.6600	4.9100	+6.508%	579	-7.128%
2022-10-04	4.6000	4.6100	4.6000	4.6100	+2.673%	1,023	-1.085%
2022-10-03	4.3900	4.4900	4.3900	4.4900	+5.399%	1,643	+1.559%
2022-09-30	4.2400	4.2600	4.2300	4.2600	-0.234%	627	+7.042%
2022-09-29	4.2400	4.2700	4.2400	4.2700	+0.946%	776	+6.792%
2022-09-28	4.2300	4.2300	4.2300	4.2300	+1.683%	212	+7.801%
2022-09-27	4.2100	4.2100	4.1600	4.1600	+1.217%	603	+9.615%
2022-09-26	4.0900	4.1100	4.0900	4.1100	-6.442%	1,104	+10.949%
2022-09-23	4.3930	4.3930	4.3930	4.3930	-8.479%	1,030	+3.802%
2022-09-19	4.8000	4.8000	4.8000	4.8000	+0.209%	1,701	-5.000%
2022-09-16	4.7900	4.7900	4.7900	4.7900	-2.045%	200	-4.802%
2022-09-15	4.8900	4.8900	4.8900	4.8900	-9.612%	2,500	-6.748%
2022-09-12	5.4100	5.4100	5.4100	5.4100	+3.640%	208	-15.712%
2022-09-09	5.2000	5.2200	5.2000	5.2200	+8.052%	582	-12.644%
2022-09-07	4.8400	4.8400	4.8310	4.8310	-2.206%	1,819	-5.610%
2022-09-01	4.9200	4.9400	4.9200	4.9400	-7.836%	1,120	-7.692%
2022-08-25	5.3600	5.3600	5.3600	5.3600	+3.276%	100	-14.925%
2022-08-24	5.1900	5.1900	5.1800	5.1900	+2.367%	1,400	-12.139%
2022-08-23	5.0700	5.0700	5.0700	5.0700	+4.321%	207	-10.059%
2022-08-18	4.8600	4.8600	4.8600	4.8600	+1.674%	382	-6.173%
2022-08-15	4.8002	4.8002	4.7800	4.7800	-2.648%	42,200	-4.603%
2022-08-12	4.8980	4.9100	4.8980	4.9100	-1.048%	1,225	-7.128%
2022-08-11	5.0900	5.2200	4.9620	4.9620	+14.174%	8,830	-8.102%
2022-08-10	4.3450	4.3460	4.3000	4.3460	-0.092%	6,433	+4.924%
2022-08-09	4.3500	4.3500	4.3500	4.3500	0.000%	100	+4.828%
2022-08-08	4.3500	4.3500	4.3500	4.3500	+1.399%	189	+4.828%
2022-08-04	4.2800	4.2900	4.2800	4.2900	-5.921%	592	+6.294%
2022-08-03	4.5600	4.5600	4.5600	4.5600	+2.242%	100	0.000%
2022-08-02	4.4600	4.4600	4.4600	4.4600	-2.663%	100	+2.242%
2022-07-29	4.5920	4.5920	4.5820	4.5820	-1.674%	2,205	-0.480%
2022-07-28	4.6600	4.6600	4.6600	4.6600	+9.133%	530	-2.146%
2022-07-27	4.2730	4.2810	4.2700	4.2700	+0.946%	6,285	+6.792%
2022-07-26	4.0500	4.2300	4.0500	4.2300	+3.684%	7,010	+7.801%
2022-07-25	4.0797	4.0797	4.0797	4.0797	-1.694%	500	+11.773%
2022-07-22	4.1500	4.1600	4.1500	4.1500	-1.425%	4,400	+9.880%
2022-07-20	4.2000	4.2400	4.2000	4.2100	+3.951%	400	+8.314%
2022-07-18	3.9800	4.0500	3.9800	4.0500	+4.651%	310	+12.593%
2022-07-15	3.8600	3.8700	3.8600	3.8700	-1.023%	500	+17.829%
2022-07-14	4.1400	4.1400	3.9100	3.9100	-7.126%	2,400	+16.624%
2022-07-13	4.1700	4.2100	4.1700	4.2100	-1.979%	631	+8.314%
2022-07-12	4.2950	4.2950	4.2950	4.2950	-6.223%	410	+6.170%
2022-07-08	4.5780	4.5900	4.5780	4.5800	+5.984%	2,344	-0.437%
2022-07-06	4.3700	4.3700	4.3214	4.3214	-2.231%	1,000	+5.521%
2022-07-05	4.3900	4.4280	4.3300	4.4200	-5.759%	8,011	+3.167%
2022-06-30	4.6800	4.7001	4.6800	4.6901	-1.883%	8,100	-2.774%
2022-06-29	4.9200	4.9200	4.7801	4.7801	-2.247%	15,388	-4.605%
2022-06-28	5.0100	5.0100	4.8899	4.8900	+0.411%	20,600	-6.748%
2022-06-27	4.8880	4.9400	4.8700	4.8700	+2.570%	600	-6.366%
2022-06-23	4.8500	4.8500	4.6600	4.7480	-9.710%	863	-3.960%
2022-06-21	5.1400	5.3400	5.1400	5.2586	+7.231%	2,012	-13.285%
2022-06-17	5.1000	5.1000	4.9040	4.9040	-5.328%	16,275	-7.015%
2022-06-16	5.1800	5.1800	5.1800	5.1800	-5.818%	210	-11.969%
2022-06-15	5.4900	5.5000	5.4900	5.5000	+0.548%	666	-17.091%
2022-06-14	5.9700	5.9700	5.4700	5.4700	-4.337%	2,038	-16.636%
2022-06-13	5.6000	5.7180	5.6000	5.7180	-4.533%	1,218	-20.252%
2022-06-10	6.0100	6.0100	5.9860	5.9895	-4.959%	450	-23.867%
2022-06-09	6.3020	6.3020	6.3020	6.3020	+0.191%	100	-27.642%
2022-06-06	6.2900	6.2900	6.2900	6.2900	+0.319%	114	-27.504%
2022-06-03	6.2700	6.2700	6.2700	6.2700	-3.716%	200	-27.273%
2022-06-02	6.5120	6.5120	6.5120	6.5120	+2.875%	1,350	-29.975%
2022-06-01	6.2200	6.3300	6.2200	6.3300	+0.636%	1,000	-27.962%
2022-05-31	6.1900	6.3000	6.1900	6.2900	+4.485%	1,150	-27.504%
2022-05-25	5.9900	6.0200	5.9700	6.0200	0.000%	311	-24.252%
2022-05-20	6.0200	6.0200	6.0200	6.0200	-2.273%	3,801	-24.252%
2022-05-16	6.1600	6.1600	6.1600	6.1600	+7.486%	915	-25.974%
2022-05-12	5.7700	5.7700	5.7310	5.7310	-6.356%	485	-20.433%
2022-05-11	5.9600	6.1200	5.9600	6.1200	+3.905%	200	-25.490%
2022-05-10	5.8900	5.8900	5.8900	5.8900	+2.080%	1,000	-22.581%
2022-05-09	5.9800	5.9800	5.7700	5.7700	-5.565%	761	-20.971%
2022-05-06	6.2500	6.2500	6.1100	6.1100	-4.829%	3,703	-25.368%
2022-05-05	6.6400	6.6400	6.1800	6.4200	-6.550%	2,500	-28.972%
2022-05-04	6.8700	6.8700	6.8700	6.8700	+4.249%	505	-33.624%
2022-05-02	6.5800	6.5900	6.5800	6.5900	-4.215%	1,781	-30.804%
2022-04-29	6.8800	6.8800	6.8800	6.8800	+1.926%	100	-33.721%
2022-04-28	6.7500	6.7500	6.7500	6.7500	-0.735%	500	-32.444%
2022-04-26	6.8000	6.8000	6.8000	6.8000	+1.949%	314	-32.941%
2022-04-25	6.4800	6.6700	6.4700	6.6700	-2.770%	1,600	-31.634%
2022-04-22	7.0200	7.0200	6.8400	6.8600	-5.484%	5,400	-33.528%
2022-04-21	7.2580	7.2580	7.2580	7.2580	-4.500%	504	-37.173%
2022-04-19	7.5900	7.6000	7.5800	7.6000	+0.423%	7,616	-40.000%
2022-04-18	7.6600	7.6600	7.5680	7.5680	+0.772%	300	-39.746%
2022-04-14	7.3300	7.5100	7.3108	7.5100	+2.316%	4,004	-39.281%
2022-04-13	7.3500	7.3500	7.3400	7.3400	+0.136%	814	-37.875%
2022-04-12	7.1700	7.3300	7.1700	7.3300	+5.468%	700	-37.790%
2022-04-11	6.9500	6.9500	6.9500	6.9500	-0.775%	100	-34.388%
2022-04-08	7.0223	7.0223	7.0000	7.0043	+5.965%	1,654	-34.897%
2022-04-06	6.6100	6.6100	6.6100	6.6100	-1.373%	500	-31.014%
2022-04-05	6.7700	6.7700	6.7020	6.7020	-0.342%	1,525	-31.961%
2022-04-04	6.4600	6.7402	6.4600	6.7250	+4.751%	6,100	-32.193%
2022-04-01	6.4500	6.4500	6.4200	6.4200	-0.542%	2,200	-28.972%
2022-03-31	6.4400	6.4550	6.4400	6.4550	+0.545%	658	-29.357%
2022-03-30	6.5500	6.5500	6.3900	6.4200	-1.685%	72,901	-28.972%
2022-03-29	6.5300	6.5300	6.5300	6.5300	-0.305%	1,108	-30.168%
2022-03-28	6.5500	6.5500	6.5500	6.5500	-2.819%	1,150	-30.382%
2022-03-25	6.5150	6.7400	6.5150	6.7400	+1.201%	1,300	-32.344%
2022-03-24	6.6979	6.6979	6.6600	6.6600	0.000%	707	-31.532%
2022-03-23	6.6600	6.6600	6.6600	6.6600	+4.389%	972	-31.532%
2022-03-22	6.5000	6.5000	6.3800	6.3800	-1.846%	19,486	-28.527%
2022-03-21	6.3700	6.5100	6.3700	6.5000	+3.503%	1,808	-29.846%
2022-03-18	6.2800	6.2800	6.2800	6.2800	0.000%	1,508	-27.389%
2022-03-17	6.1700	6.2800	6.1700	6.2800	+3.120%	1,800	-27.389%
2022-03-14	6.1400	6.1400	6.0900	6.0900	-5.581%	3,005	-25.123%
2022-03-10	6.4500	6.4500	6.4500	6.4500	+1.415%	414	-29.302%
2022-03-09	6.3900	6.3900	6.3500	6.3600	-2.154%	2,000	-28.302%
2022-03-07	6.5000	6.5058	6.5000	6.5000	+1.881%	901	-29.846%
2022-03-03	6.4000	6.4000	6.3800	6.3800	+1.270%	243	-28.527%
2022-03-01	6.2900	6.3000	6.2900	6.3000	+3.279%	200	-27.619%
2022-02-28	6.0500	6.1000	6.0500	6.1000	+0.826%	1,280	-25.246%
2022-02-25	6.0400	6.0500	5.9600	6.0500	+5.401%	3,621	-24.628%
2022-02-24	5.7100	5.7400	5.7100	5.7400	-3.367%	1,600	-20.557%
2022-02-23	6.0125	6.0125	5.9400	5.9400	+1.538%	300	-23.232%
2022-02-22	5.9400	5.9400	5.8500	5.8500	-5.341%	3,158	-22.051%
2022-02-16	6.2220	6.2220	6.1801	6.1801	+2.523%	2,353	-26.215%
2022-02-15	6.0400	6.0400	6.0280	6.0280	+1.005%	2,400	-24.353%
2022-02-14	6.0400	6.0800	5.9680	5.9680	-3.430%	5,390	-23.592%
2022-02-11	5.7300	6.2400	5.7300	6.1800	+2.658%	9,275	-26.214%
2022-02-10	6.1000	6.1500	6.0200	6.0200	-1.231%	1,100	-24.252%
2022-02-09	6.0950	6.0950	6.0950	6.0950	+1.583%	158	-25.185%
2022-02-08	6.2192	6.5400	5.9400	6.0000	-2.913%	1,521	-24.000%
2022-02-07	6.0000	6.2301	6.0000	6.1800	+3.866%	10,212	-26.214%
2022-02-04	5.8909	5.9500	5.8909	5.9500	+4.386%	14,000	-23.361%
2022-02-03	5.7200	5.7500	5.6900	5.7000	-1.042%	704	-20.000%
2022-02-02	5.7900	5.7900	5.7600	5.7600	+2.037%	7,630	-20.833%
2022-02-01	5.6351	5.6450	5.6351	5.6450	-0.616%	6,280	-19.221%
2022-01-31	5.4100	5.6800	5.4100	5.6800	+6.968%	9,165	-19.718%
2022-01-28	5.2700	5.3100	5.2600	5.3100	+0.759%	15,327	-14.124%
2022-01-27	5.3400	5.3400	5.2700	5.2700	+1.346%	5,665	-13.472%
2022-01-26	5.2900	5.3180	5.2000	5.2000	+0.450%	113,460	-12.308%
2022-01-25	5.1043	5.2500	5.0300	5.1767	-1.584%	13,954	-11.913%
2022-01-24	5.8600	5.8600	4.9850	5.2600	-20.783%	35,040	-13.308%
2022-01-20	6.6980	6.6980	6.6400	6.6400	-2.065%	12,000	-31.325%
2022-01-19	6.7920	6.8000	6.7800	6.7800	-1.739%	16,110	-32.743%
2022-01-18	6.9200	6.9200	6.8700	6.9000	+2.832%	12,475	-33.913%
2022-01-14	6.7100	6.7100	6.7100	6.7100	-3.286%	3,000	-32.042%
2022-01-12	6.8800	6.9380	6.8800	6.9380	+3.367%	500	-34.275%
2022-01-11	6.4600	6.7800	6.4500	6.7120	+5.369%	1,400	-32.062%
2022-01-10	6.3600	6.3800	6.3000	6.3700	-0.313%	1,600	-28.414%
2022-01-06	6.3900	6.3900	6.3900	6.3900	+0.314%	100	-28.638%
2022-01-04	6.3100	6.3700	6.3100	6.3700	+5.289%	4,547	-28.414%
2021-12-30	5.9000	6.0500	5.8550	6.0500	-0.820%	3,554	-24.628%
2021-12-28	6.1000	6.1000	6.1000	6.1000	+6.026%	100	-25.246%
2021-12-21	5.7100	5.7533	5.7100	5.7533	+12.369%	700	-20.741%
2021-12-20	5.1200	5.1200	5.1200	5.1200	-8.031%	1,250	-10.938%
2021-12-17	5.5671	5.5671	5.5671	5.5671	-3.508%	100	-18.090%
2021-12-13	5.7695	5.7695	5.7695	5.7695	-2.870%	100	-20.964%
2021-12-10	5.8900	5.9400	5.8800	5.9400	+0.849%	1,700	-23.232%
2021-12-07	5.8900	5.8900	5.8900	5.8900	+3.524%	200	-22.581%
2021-12-03	5.6400	5.6895	5.6400	5.6895	-0.703%	500	-19.852%
2021-12-02	5.6500	5.7298	5.6500	5.7298	+1.412%	300	-20.416%
2021-12-01	5.8400	5.8400	5.6500	5.6500	-2.418%	1,400	-19.292%
2021-11-30	5.9559	5.9800	5.7900	5.7900	-3.892%	3,061	-21.244%
2021-11-29	6.0600	6.0600	5.9850	6.0245	-2.168%	1,371	-24.309%
2021-11-26	6.1350	6.1580	6.0800	6.1580	-3.931%	1,000	-25.950%
2021-11-24	6.4400	6.4400	6.4100	6.4100	-0.466%	3,645	-28.861%
2021-11-23	6.4000	6.4400	6.4000	6.4400	+0.782%	610	-29.193%
2021-11-22	6.4500	6.4500	6.3900	6.3900	-1.389%	1,600	-28.638%
2021-11-19	6.7000	6.7000	6.4800	6.4800	-2.703%	5,818	-29.630%
2021-11-18	6.7000	6.7000	6.6600	6.6600	-1.187%	600	-31.532%
2021-11-17	6.8000	6.8000	6.7400	6.7400	-2.309%	1,919	-32.344%
2021-11-16	6.9200	6.9200	6.8800	6.8993	+2.975%	7,050	-33.906%
2021-11-15	6.6900	6.7000	6.6508	6.7000	+0.224%	2,200	-31.940%
2021-11-12	6.7000	6.7000	6.6850	6.6850	+0.511%	200	-31.788%
2021-11-11	6.6800	6.6800	6.6100	6.6510	-2.047%	3,350	-31.439%
2021-11-10	6.9000	6.9000	6.7900	6.7900	-4.501%	1,080	-32.842%
2021-11-09	7.1114	7.1114	7.0634	7.1100	+0.851%	5,220	-35.865%
2021-11-08	7.2275	7.2275	7.0500	7.0500	+0.142%	672	-35.319%
2021-11-05	7.7155	7.7155	6.8400	7.0400	-18.044%	3,903	-35.227%
2021-11-04	8.6100	8.6100	8.5000	8.5900	+0.940%	500	-46.915%
2021-11-03	8.5500	8.5500	8.5100	8.5100	-4.489%	300	-46.416%
2021-11-01	8.6800	8.9100	8.6800	8.9100	+4.211%	926	-48.822%
2021-10-29	8.4513	8.5500	8.4500	8.5500	0.000%	1,143	-46.667%
2021-10-28	8.5500	8.5500	8.5500	8.5500	-0.466%	902	-46.667%
2021-10-27	8.6600	8.6600	8.5500	8.5900	-3.266%	817	-46.915%
2021-10-26	8.8800	8.8800	8.8600	8.8800	+0.886%	788	-48.649%
2021-10-25	8.8020	8.8020	8.8020	8.8020	+2.230%	100	-48.194%
2021-10-22	8.6600	8.6600	8.5900	8.6100	+0.584%	2,200	-47.038%
2021-10-21	8.8500	8.8500	8.4950	8.5600	-2.948%	3,827	-46.729%
2021-10-20	8.7700	8.8275	8.7700	8.8200	-0.113%	995	-48.299%
2021-10-19	8.9300	8.9300	8.8300	8.8300	-0.226%	231	-48.358%
2021-10-18	8.8500	8.8687	8.8500	8.8500	+1.027%	1,470	-48.475%
2021-10-15	8.4900	8.7859	8.4700	8.7600	+3.546%	4,519	-47.945%
2021-10-14	8.3402	8.5500	8.3402	8.4600	+6.415%	14,149	-46.099%
2021-10-13	7.7800	7.9500	7.7800	7.9500	-0.376%	300	-42.642%
2021-10-12	8.0200	8.0200	7.9447	7.9800	+2.177%	4,000	-42.857%
2021-10-08	7.8100	7.8100	7.8100	7.8100	+2.092%	500	-41.613%
2021-10-07	7.6700	7.6700	7.6500	7.6500	+0.923%	11,719	-40.392%
2021-10-06	7.4400	7.5800	7.4400	7.5800	+2.571%	2,971	-39.842%
2021-10-05	7.4222	7.4222	7.3900	7.3900	-0.548%	1,345	-38.295%
2021-10-04	7.5100	7.5100	7.4200	7.4307	+0.825%	3,800	-38.633%
2021-10-01	7.3500	7.3699	7.3500	7.3699	+0.682%	980	-38.127%
2021-09-30	7.2700	7.3600	7.2700	7.3200	-0.543%	800	-37.705%
2021-09-29	7.2300	7.3700	7.2300	7.3600	+0.629%	300	-38.043%
2021-09-28	7.4000	7.4000	7.3140	7.3140	-2.219%	725	-37.654%
2021-09-27	7.3800	7.4817	7.3800	7.4800	+8.459%	10,700	-39.037%
2021-09-24	6.8430	6.8966	6.8123	6.8966	-0.126%	5,100	-33.880%
2021-09-23	6.7500	6.9133	6.7500	6.9053	+8.242%	500	-33.964%
2021-09-20	6.3665	6.3795	6.3246	6.3795	-5.159%	2,501	-28.521%
2021-09-16	6.7265	6.7265	6.7265	6.7265	+9.917%	100	-32.208%
2021-09-09	6.1000	6.1196	6.1000	6.1196	+1.150%	350	-25.485%
2021-09-01	5.9600	6.0500	5.9600	6.0500	-0.629%	2,100	-24.628%
2021-08-31	6.0848	6.0883	6.0848	6.0883	-0.823%	1,791	-25.102%
2021-08-30	6.1459	6.1459	6.1388	6.1388	-0.636%	1,050	-25.718%
2021-08-23	6.1365	6.1781	6.1353	6.1781	+5.166%	1,910	-26.191%
2021-08-20	5.8823	5.8823	5.8746	5.8746	+2.386%	1,000	-22.378%
2021-08-19	5.7377	5.7377	5.7377	5.7377	-10.488%	300	-20.526%
2021-08-16	6.4100	6.4100	6.4100	6.4100	-0.151%	100	-28.861%
2021-08-12	6.4197	6.4197	6.4197	6.4197	+2.748%	100	-28.969%
2021-08-06	6.2480	6.2480	6.2480	6.2480	+8.367%	1,000	-27.017%
2021-08-03	5.7656	5.7656	5.7656	5.7656	-0.249%	200	-20.910%
2021-07-30	5.7800	5.7800	5.7800	5.7800	-2.694%	1,000	-21.107%
2021-07-29	5.9400	5.9400	5.9400	5.9400	+2.334%	450	-23.232%
2021-07-28	5.8045	5.8045	5.8045	5.8045	-1.982%	370	-21.440%
2021-07-27	5.8819	5.9219	5.8819	5.9219	+1.229%	200	-22.998%
2021-07-22	5.8500	5.8500	5.8500	5.8500	+2.660%	100	-22.051%
2021-07-20	5.6449	5.6984	5.6449	5.6984	-4.277%	900	-19.978%
2021-07-16	6.0600	6.0600	5.9530	5.9530	-1.733%	16,919	-23.400%
2021-07-15	6.0580	6.0580	6.0580	6.0580	-4.448%	300	-24.728%
2021-07-09	6.3200	6.3600	6.3200	6.3400	-4.504%	300	-28.076%
2021-07-06	6.7398	6.7398	6.6390	6.6390	-1.634%	200	-31.315%
2021-06-30	6.7500	6.7500	6.7493	6.7493	+0.203%	720	-32.437%
2021-06-22	6.5900	6.7356	6.5900	6.7356	+0.769%	604	-32.300%
2021-06-21	6.6842	6.6842	6.6842	6.6842	-0.511%	5,080	-31.779%
2021-06-18	6.7185	6.7185	6.7185	6.7185	-3.564%	1,408	-32.128%
2021-06-17	7.0000	7.0000	6.9668	6.9668	-3.239%	1,408	-34.547%
2021-06-16	7.2000	7.2000	7.2000	7.2000	-1.424%	1,100	-36.667%
2021-06-11	7.3040	7.3040	7.3040	7.3040	+2.310%	200	-37.568%
2021-06-09	7.0995	7.1391	7.0995	7.1391	+1.171%	350	-36.126%
2021-06-07	7.0565	7.0565	7.0565	7.0565	+2.864%	100	-35.379%
2021-06-02	6.7800	6.8600	6.7800	6.8600	+2.770%	5,700	-33.528%
2021-06-01	6.7078	6.7078	6.6751	6.6751	+1.699%	3,000	-31.686%
2021-05-21	6.5594	6.5636	6.5594	6.5636	+5.694%	2,000	-30.526%
2021-05-13	6.2100	6.2100	6.2100	6.2100	-2.243%	100	-26.570%
2021-05-12	6.3525	6.3525	6.3525	6.3525	+3.828%	150	-28.217%
2021-05-07	6.1168	6.1183	6.1168	6.1183	-5.091%	1,500	-25.469%
2021-05-06	6.4000	6.4465	6.3230	6.4465	-7.907%	16,090	-29.264%
2021-05-05	7.0000	7.0000	7.0000	7.0000	+3.524%	700	-34.857%
2021-05-04	6.6904	6.7617	6.6835	6.7617	+0.838%	770	-32.561%
2021-05-03	6.7055	6.7055	6.7055	6.7055	+5.018%	250	-31.996%
2021-04-28	6.3851	6.3851	6.3851	6.3851	-0.619%	100	-28.584%
2021-04-26	6.2391	6.4249	6.2391	6.4249	+7.133%	4,813	-29.026%
2021-04-21	5.9971	5.9971	5.9971	5.9971	-3.116%	215	-23.963%
2021-04-20	6.1900	6.1900	6.1900	6.1900	-1.790%	129	-26.333%
2021-04-16	6.3028	6.3028	6.3028	6.3028	-3.617%	108	-27.651%
2021-04-14	6.5395	6.5650	6.5240	6.5393	+1.402%	7,001	-30.268%
2021-04-09	6.4489	6.4489	6.4489	6.4489	-2.123%	100	-29.290%
2021-04-06	6.7745	6.7745	6.5888	6.5888	+2.046%	891	-30.792%
2021-03-31	6.4567	6.4567	6.4567	6.4567	-0.832%	724	-29.376%
2021-03-30	6.5118	6.5118	6.5109	6.5109	-2.187%	837	-29.964%
2021-03-29	6.6019	6.6565	6.6019	6.6565	+1.009%	14,041	-31.496%
2021-03-26	6.5900	6.5900	6.5900	6.5900	-3.796%	410	-30.804%
2021-03-24	6.8441	6.8500	6.8441	6.8500	+1.481%	1,150	-33.431%
2021-03-23	6.9448	6.9448	6.7500	6.7500	-4.517%	2,500	-32.444%
2021-03-22	7.0693	7.0693	7.0693	7.0693	+1.863%	180	-35.496%
2021-03-19	6.9570	6.9570	6.9400	6.9400	-0.577%	1,045	-34.294%
2021-03-16	6.9803	6.9803	6.9803	6.9803	-6.805%	221	-34.673%
2021-03-12	7.4900	7.4900	7.4900	7.4900	+0.245%	1,000	-39.119%
2021-03-10	7.4717	7.4717	7.4717	7.4717	+3.183%	110	-38.970%
2021-03-09	7.2412	7.2412	7.2412	7.2412	-2.545%	500	-37.027%
2021-03-08	4.6000	7.4303	4.6000	7.4303	+4.735%	1,644	-38.630%
2021-03-04	7.0944	7.0944	7.0944	7.0944	-0.079%	508	-35.724%
2021-03-02	7.1033	7.1033	7.1000	7.1000	+1.280%	720	-35.775%
2021-03-01	7.0103	7.0103	7.0103	7.0103	+2.972%	739	-34.953%
2021-02-26	4.6000	6.8242	4.6000	6.8080	-3.020%	1,300	-33.020%
2021-02-25	7.0000	7.0200	6.9951	7.0200	+3.843%	1,606	-35.043%
2021-02-23	6.7602	6.7602	6.7602	6.7602	+13.808%	104	-32.546%
2021-02-22	6.4734	6.6797	5.9400	5.9400	0.000%	1,460	-23.232%
2021-02-19	5.9401	5.9401	5.9400	5.9400	+0.936%	1,750	-23.232%
2021-02-18	5.9251	7.0000	5.8611	5.8849	+3.009%	2,067	-22.514%
2021-02-12	5.7500	5.7500	5.7130	5.7130	-1.159%	550	-20.182%
2021-02-09	5.7800	5.7800	5.7800	5.7800	-2.857%	1,000	-21.107%
2021-02-08	5.9500	5.9500	5.9452	5.9500	+2.234%	6,300	-23.361%
2021-02-05	5.9107	5.9107	5.8200	5.8200	+11.260%	1,200	-21.649%
2021-02-02	5.2310	5.2310	5.2310	5.2310	+0.211%	425	-12.827%
2021-01-29	5.2700	5.2700	5.2200	5.2200	-10.911%	3,229	-12.644%
2021-01-26	5.8593	5.8593	5.8593	5.8593	+1.901%	1,010	-22.175%
2021-01-25	5.7500	5.7500	5.7500	5.7500	+2.879%	525	-20.696%
2021-01-22	5.5891	5.5891	5.5891	5.5891	-2.386%	140	-18.413%
2021-01-21	5.7257	5.7257	5.7257	5.7257	-3.177%	275	-20.359%
2021-01-20	5.9046	5.9291	5.9000	5.9136	+0.198%	5,098	-22.890%
2021-01-19	5.9019	5.9019	5.9019	5.9019	-1.367%	166	-22.737%
2021-01-14	5.9000	5.9837	5.9000	5.9837	+4.326%	1,645	-23.793%
2021-01-06	5.7000	5.7356	5.7000	5.7356	+8.428%	1,006	-20.497%
2020-12-29	5.2898	5.2898	5.2898	5.2898	+17.551%	220	-13.796%
2020-12-28	4.5000	4.5000	4.5000	4.5000	-13.628%	100	+1.333%
2020-12-24	5.2290	5.2710	5.2100	5.2100	-0.951%	3,000	-12.476%
2020-12-23	5.2840	5.2840	5.2500	5.2600	+1.349%	2,417	-13.308%
2020-12-21	5.2500	5.5000	5.1900	5.1900	-4.420%	1,650	-12.139%
2020-12-18	5.4893	5.5049	5.4300	5.4300	-3.334%	4,240	-16.022%
2020-12-17	5.6000	5.6173	5.6000	5.6173	-2.825%	830	-18.822%
2020-12-14	5.7666	5.7806	5.7666	5.7806	-1.355%	203	-21.115%
2020-12-11	5.8600	5.8717	5.8600	5.8600	+8.090%	1,250	-22.184%
2020-11-30	5.4214	5.4214	5.4214	5.4214	-6.528%	649	-15.889%
2020-11-27	5.8000	5.8000	5.8000	5.8000	+0.173%	3,600	-21.379%
2020-11-25	5.7900	5.7900	5.7900	5.7900	+1.757%	836	-21.244%
2020-11-24	5.7100	5.7100	5.6900	5.6900	+6.157%	1,318	-19.859%
2020-11-23	5.3600	5.3600	5.3600	5.3600	+22.936%	253	-14.925%
2020-11-16	4.3800	4.3800	4.3600	4.3600	+5.569%	3,010	+4.587%
2020-11-12	4.1300	4.1500	4.1200	4.1300	+0.243%	61,854	+10.412%
2020-11-10	4.1200	4.1300	4.1200	4.1200	+1.728%	15,000	+10.680%
2020-11-09	4.0500	4.0500	4.0500	4.0500	0.000%	150	+12.593%
2020-11-05	4.0500	4.0500	4.0500	4.0500	-0.246%	1,350	+12.593%
2020-11-03	3.9500	4.0600	3.9500	4.0600	+12.155%	1,772	+12.315%
2020-10-30	3.7500	3.7500	3.6200	3.6200	-3.723%	735	+25.967%
2020-10-28	3.7700	3.7700	3.7600	3.7600	-1.828%	2,200	+21.277%
2020-10-06	3.8300	3.8300	3.8300	3.8300	+6.094%	450	+19.060%
2020-09-29	3.6200	3.6200	3.6100	3.6100	-2.168%	1,000	+26.316%
2020-09-24	3.6900	3.6900	3.6900	3.6900	-3.403%	100	+23.577%
2020-09-23	3.8200	3.8200	3.8200	3.8200	-0.261%	3,050	+19.372%
2020-09-22	3.8300	3.8300	3.8300	3.8300	-8.373%	55,365	+19.060%
2020-09-17	4.0700	4.1800	4.0700	4.1800	+1.456%	200	+9.091%
2020-09-16	4.0600	4.1200	4.0600	4.1200	0.000%	2,015	+10.680%
2020-09-14	4.1200	4.1200	4.1200	4.1200	+0.733%	200	+10.680%
2020-09-10	4.0900	4.0900	4.0900	4.0900	+0.988%	1,000	+11.491%
2020-09-09	3.9600	4.0500	3.9600	4.0500	-3.341%	1,000	+12.593%
2020-09-04	4.1900	4.1900	4.1900	4.1900	-3.678%	300	+8.831%
2020-09-02	4.3500	4.3500	4.3500	4.3500	-3.548%	1,000	+4.828%
2020-08-31	4.4000	4.5100	4.4000	4.5100	+2.036%	2,800	+1.109%
2020-08-27	4.4000	4.4200	4.4000	4.4200	-0.897%	2,093	+3.167%
2020-08-26	4.5000	4.5000	4.4600	4.4600	-4.904%	3,500	+2.242%
2020-08-24	4.6500	4.7100	4.6500	4.6900	-1.263%	3,300	-2.772%
2020-08-21	4.6300	4.7500	4.5000	4.7500	+3.037%	3,099	-4.000%
2020-08-20	4.6100	4.6100	4.6100	4.6100	+2.217%	1,500	-1.085%
2020-08-17	4.5100	4.5100	4.5100	4.5100	+10.000%	1,000	+1.109%
2020-08-14	4.1000	4.1000	4.1000	4.1000	0.000%	189	+11.220%
2020-08-12	4.1500	4.1500	4.1000	4.1000	-0.243%	10,200	+11.220%
2020-08-11	4.3500	4.3500	4.1100	4.1100	+3.266%	2,600	+10.949%
2020-08-10	3.8700	4.0000	3.8700	3.9800	-0.500%	7,215	+14.573%
2020-08-06	4.0000	4.0000	4.0000	4.0000	+6.667%	1,350	+14.000%
2020-07-31	3.6000	3.7500	3.6000	3.7500	0.000%	332	+21.600%
2020-07-28	3.7500	3.7500	3.7500	3.7500	-0.266%	100	+21.600%
2020-07-27	3.7600	3.7600	3.7600	3.7600	+0.267%	2,500	+21.277%
2020-07-24	3.7500	3.7500	3.7500	3.7500	-1.055%	100	+21.600%
2020-07-23	3.8300	3.8300	3.7900	3.7900	-1.558%	2,140	+20.317%
2020-07-22	3.8500	3.8500	3.8500	3.8500	+1.583%	150	+18.442%
2020-07-13	3.7800	3.7900	3.7800	3.7900	-2.571%	390	+20.317%
2020-07-09	3.8900	3.8900	3.8900	3.8900	-3.951%	400	+17.224%
2020-07-07	4.0300	4.0500	4.0300	4.0500	+1.759%	500	+12.593%
2020-07-06	3.9800	3.9800	3.9800	3.9800	+6.133%	117	+14.573%
2020-06-30	3.8100	3.8100	3.7500	3.7500	-2.597%	1,210	+21.600%
2020-06-29	3.8500	3.8500	3.8500	3.8500	+3.495%	162	+18.442%
2020-06-26	3.7200	3.7200	3.7200	3.7200	-3.125%	100	+22.581%
2020-06-25	3.8400	3.8400	3.8400	3.8400	-1.790%	200	+18.750%
2020-06-19	3.9100	3.9100	3.9100	3.9100	+1.295%	210	+16.624%
2020-06-18	4.0000	4.0000	3.8600	3.8600	-8.095%	1,200	+18.135%
2020-06-17	4.2000	4.2000	4.2000	4.2000	+0.962%	100	+8.571%
2020-06-12	4.1500	4.1600	4.1500	4.1600	-3.704%	1,000	+9.615%
2020-06-11	4.2500	4.3200	4.2500	4.3200	-13.944%	5,465	+5.556%
2020-06-09	5.0200	5.0200	5.0200	5.0200	+3.934%	500	-9.163%
2020-06-08	5.0400	5.0900	4.7600	4.8300	+4.095%	23,591	-5.590%
2020-06-05	4.6400	4.6400	4.6400	4.6400	+12.895%	200	-1.724%
2020-06-04	4.2800	4.2800	4.0800	4.1100	-1.202%	2,717	+10.949%
2020-06-03	4.2100	4.2100	4.1600	4.1600	+4.000%	3,810	+9.615%
2020-06-01	4.0600	4.0700	4.0000	4.0000	-1.235%	28,688	+14.000%
2020-05-29	3.8800	4.0500	3.8800	4.0500	+0.746%	41,270	+12.593%
2020-05-28	3.9400	4.0200	3.9400	4.0200	+4.145%	7,829	+13.433%
2020-05-27	3.8600	3.8600	3.8600	3.8600	0.000%	896	+18.135%
2020-05-26	3.8600	3.8600	3.8600	3.8600	+9.348%	165	+18.135%
2020-05-22	3.5500	3.5500	3.5300	3.5300	-16.152%	300	+29.178%
2020-05-12	4.2200	4.2400	4.2100	4.2100	-0.708%	2,800	+8.314%
2020-05-11	4.2700	4.2700	4.2400	4.2400	+11.873%	1,740	+7.547%
2020-05-05	3.7900	3.7900	3.7900	3.7900	+3.836%	200	+20.317%
2020-05-04	3.5800	3.6500	3.5800	3.6500	+3.693%	1,501	+24.932%
2020-04-28	3.5200	3.5200	3.5200	3.5200	+4.762%	102	+29.545%
2020-04-27	3.3600	3.3600	3.3600	3.3600	-8.447%	188	+35.714%
2020-04-23	3.6900	3.7200	3.6700	3.6700	+12.923%	2,250	+24.251%
2020-04-22	3.2500	3.2500	3.2500	3.2500	+8.333%	400	+40.308%
2020-04-21	3.1300	3.1300	3.0000	3.0000	-3.226%	300	+52.000%

.dark-mode .xPKYV4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xPKYV4{ color: #333333; background-color: white; border: 2px solid #333333; }ENRFFENERFLEX LTD ORDstock OTC

ENRFF
ENERFLEX LTD ORD
stock OTC