Dark

EFX
ENERFLEX LTD
stock TSE

Inactive

Aug 2, 2024

7.24CAD-5.606%(-0.43)186,287

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	7.5300	7.5300	7.2000	7.2400	-5.606%	186,287	0.000%
2024-08-01	7.7300	7.7300	7.4900	7.6700	-0.776%	174,741	-5.606%
2024-07-31	7.7800	7.8600	7.6800	7.7300	+0.914%	164,450	-6.339%
2024-07-30	7.6200	7.6800	7.4900	7.6600	+0.525%	191,944	-5.483%
2024-07-29	7.6900	7.7300	7.5500	7.6200	-0.910%	90,725	-4.987%
2024-07-26	7.6600	7.8200	7.6100	7.6900	+1.184%	150,839	-5.852%
2024-07-25	7.4400	7.6300	7.4000	7.6000	+2.013%	153,390	-4.737%
2024-07-24	7.6000	7.6900	7.4500	7.4500	-2.102%	100,506	-2.819%
2024-07-23	7.5800	7.6800	7.4600	7.6100	-0.262%	140,357	-4.862%
2024-07-22	7.5200	7.6300	7.4300	7.6300	+1.463%	81,310	-5.111%
2024-07-19	7.6200	7.6800	7.5100	7.5200	-1.828%	64,877	-3.723%
2024-07-18	7.7100	7.7900	7.5700	7.6600	-0.649%	213,952	-5.483%
2024-07-17	7.7600	8.0300	7.7000	7.7100	-0.259%	617,494	-6.096%
2024-07-16	7.6600	7.8100	7.6600	7.7300	0.000%	127,480	-6.339%
2024-07-15	7.5100	7.7900	7.4600	7.7300	+3.619%	305,104	-6.339%
2024-07-12	7.4000	7.5300	7.3800	7.4600	+1.774%	119,759	-2.949%
2024-07-11	7.2000	7.3800	7.2000	7.3300	+1.806%	206,675	-1.228%
2024-07-10	7.1900	7.2300	7.1100	7.2000	0.000%	141,258	+0.556%
2024-07-09	7.3100	7.3500	7.1500	7.2000	-2.307%	299,164	+0.556%
2024-07-08	7.3500	7.4800	7.3300	7.3700	+0.272%	164,311	-1.764%
2024-07-05	7.5000	7.5400	7.2700	7.3500	-2.261%	203,776	-1.497%
2024-07-04	7.5500	7.5800	7.5100	7.5200	-0.397%	44,535	-3.723%
2024-07-03	7.5200	7.5600	7.4200	7.5500	+0.936%	167,907	-4.106%
2024-07-02	7.3600	7.4900	7.2900	7.4800	+1.355%	197,268	-3.209%
2024-06-28	7.2600	7.3900	7.2500	7.3800	+1.934%	130,467	-1.897%
2024-06-27	7.1600	7.2600	7.0800	7.2400	+1.117%	159,440	0.000%
2024-06-26	6.8900	7.2200	6.8400	7.1600	+3.319%	223,930	+1.117%
2024-06-25	6.8800	6.9500	6.8300	6.9300	+0.727%	145,679	+4.473%
2024-06-24	6.9000	7.0000	6.8700	6.8800	-0.145%	297,806	+5.233%
2024-06-21	6.8900	6.9100	6.7400	6.8900	-0.145%	317,524	+5.080%
2024-06-20	6.6400	6.9200	6.6300	6.9000	+2.985%	206,636	+4.928%
2024-06-19	6.5200	6.7100	6.5200	6.7000	+2.446%	118,912	+8.060%
2024-06-18	6.6500	6.7700	6.5400	6.5400	-1.357%	222,538	+10.703%
2024-06-17	6.6500	6.7100	6.5800	6.6300	-0.600%	270,756	+9.201%
2024-06-14	6.7100	6.7300	6.5800	6.6700	-1.039%	183,503	+8.546%
2024-06-13	6.9400	6.9600	6.6900	6.7400	-2.882%	206,571	+7.418%
2024-06-12	7.0000	7.0000	6.8600	6.9400	+0.289%	266,785	+4.323%
2024-06-11	6.8800	6.9600	6.8200	6.9200	-0.288%	206,830	+4.624%
2024-06-10	6.7400	7.0000	6.7400	6.9400	+2.360%	161,743	+4.323%
2024-06-07	6.6200	6.7900	6.6200	6.7800	+1.345%	162,519	+6.785%
2024-06-06	6.7100	6.7400	6.6800	6.6900	-0.298%	157,172	+8.221%
2024-06-05	6.5900	6.7100	6.5500	6.7100	+1.976%	279,943	+7.899%
2024-06-04	6.5600	6.5900	6.3000	6.5800	0.000%	522,916	+10.030%
2024-06-03	6.9500	6.9500	6.5400	6.5800	-7.062%	678,035	+10.030%
2024-05-31	7.0000	7.1100	6.9400	7.0800	+1.433%	397,590	+2.260%
2024-05-30	6.9000	6.9800	6.8900	6.9800	+0.287%	122,427	+3.725%
2024-05-29	6.9600	6.9900	6.8600	6.9600	-0.713%	204,311	+4.023%
2024-05-28	7.0000	7.0400	6.9800	7.0100	+0.286%	207,173	+3.281%
2024-05-27	6.9100	7.0000	6.9100	6.9900	+1.012%	72,823	+3.577%
2024-05-24	7.0000	7.0700	6.9000	6.9200	-0.717%	257,049	+4.624%
2024-05-23	7.0600	7.0600	6.9600	6.9700	-0.571%	224,223	+3.874%
2024-05-22	6.9600	7.0400	6.9400	7.0100	-0.284%	157,249	+3.281%
2024-05-21	7.1000	7.1300	6.9600	7.0300	-1.125%	361,851	+2.987%
2024-05-17	6.9100	7.1400	6.9100	7.1100	+2.894%	170,332	+1.828%
2024-05-16	7.0600	7.1100	6.9100	6.9100	-2.401%	202,966	+4.776%
2024-05-15	7.1800	7.2300	7.0200	7.0800	-1.667%	263,696	+2.260%
2024-05-14	6.9800	7.2100	6.8900	7.2000	+3.004%	347,192	+0.556%
2024-05-13	6.7000	7.0200	6.7000	6.9900	+3.556%	539,881	+3.577%
2024-05-10	7.0100	7.0100	6.6800	6.7500	-3.017%	662,288	+7.259%
2024-05-09	6.6000	7.0200	6.4400	6.9600	+5.455%	960,361	+4.023%
2024-05-08	7.5000	7.5000	6.4700	6.6000	-21.335%	3,734,009	+9.697%
2024-05-07	8.0900	8.5000	8.0000	8.3900	+3.580%	473,718	-13.707%
2024-05-06	8.0200	8.2200	7.9600	8.1000	-0.123%	180,708	-10.617%
2024-05-02	8.1700	8.2400	8.0100	8.1100	-0.123%	165,561	-10.727%
2024-05-01	8.0100	8.2100	7.9200	8.1200	+0.870%	312,412	-10.837%
2024-04-30	8.3000	8.3000	8.0200	8.0500	-2.778%	176,893	-10.062%
2024-04-29	8.1000	8.3100	8.0600	8.2800	+2.096%	402,338	-12.560%
2024-04-26	7.8600	8.1200	7.7700	8.1100	+3.576%	144,471	-10.727%
2024-04-24	7.8600	7.9700	7.7500	7.8300	-1.261%	164,980	-7.535%
2024-04-23	7.7800	7.9400	7.7600	7.9300	+2.059%	82,891	-8.701%
2024-04-22	7.8700	7.8700	7.6900	7.7700	-1.770%	130,485	-6.821%
2024-04-19	7.7600	8.0300	7.7500	7.9100	+1.280%	218,710	-8.470%
2024-04-18	8.0700	8.0900	7.7800	7.8100	-4.289%	161,127	-7.298%
2024-04-16	8.3000	8.3500	8.1600	8.1600	-1.687%	210,844	-11.275%
2024-04-15	8.4100	8.6000	8.2400	8.3000	-1.891%	255,083	-12.771%
2024-04-12	8.4500	8.6000	8.3000	8.4600	+0.356%	370,678	-14.421%
2024-04-11	8.3100	8.5700	8.2550	8.4300	+0.958%	270,602	-14.116%
2024-04-10	8.2000	8.3800	8.1700	8.3500	-0.713%	732,915	-13.293%
2024-04-08	8.4500	8.4800	8.3450	8.4100	-0.119%	175,766	-13.912%
2024-04-05	8.2700	8.4700	8.2000	8.4200	+1.691%	235,992	-14.014%
2024-04-04	8.3500	8.3600	8.1400	8.2800	-0.361%	215,736	-12.560%
2024-04-03	8.0000	8.4700	7.9200	8.3100	+4.397%	1,231,658	-12.876%
2024-04-02	7.8700	7.9850	7.8200	7.9600	+1.015%	209,173	-9.045%
2024-04-01	7.8400	7.9300	7.8200	7.8800	0.000%	129,341	-8.122%
2024-03-28	7.9300	8.0400	7.8700	7.8800	-0.379%	217,629	-8.122%
2024-03-27	7.9600	8.0200	7.8700	7.9100	-0.503%	300,393	-8.470%
2024-03-26	8.0400	8.0400	7.9200	7.9500	-0.625%	230,582	-8.931%
2024-03-25	8.0300	8.1400	7.9900	8.0000	-0.374%	318,530	-9.500%
2024-03-22	8.1000	8.1000	7.9900	8.0300	-0.248%	225,128	-9.838%
2024-03-21	8.1100	8.1200	8.0200	8.0500	0.000%	226,263	-10.062%
2024-03-20	8.0500	8.0550	7.9800	8.0500	+0.625%	302,898	-10.062%
2024-03-19	7.9700	8.0700	7.9150	8.0000	-1.599%	804,009	-9.500%
2024-03-15	8.3700	8.4300	8.0900	8.1300	-2.518%	472,585	-10.947%
2024-03-14	8.2700	8.3400	8.1800	8.3400	+1.214%	276,046	-13.189%
2024-03-13	8.3200	8.3800	8.1900	8.2400	-0.242%	253,319	-12.136%
2024-03-12	8.3500	8.3800	8.2600	8.2600	-0.840%	145,196	-12.349%
2024-03-11	8.4000	8.4000	8.3100	8.3300	-1.186%	194,080	-13.085%
2024-03-07	8.4200	8.6000	8.4200	8.4300	-0.355%	227,904	-14.116%
2024-03-06	8.4100	8.5950	8.3200	8.4600	-0.588%	295,592	-14.421%
2024-03-04	8.4400	8.5700	8.3000	8.5100	+0.710%	377,622	-14.924%
2024-03-01	8.1400	8.4700	8.0600	8.4500	+6.962%	629,143	-14.320%
2024-02-29	8.0700	8.7500	7.8000	7.9000	+7.483%	1,027,335	-8.354%
2024-02-28	7.3500	7.4200	7.2900	7.3500	0.000%	291,817	-1.497%
2024-02-27	7.1000	7.3700	7.1000	7.3500	+3.086%	297,901	-1.497%
2024-02-26	7.0400	7.1750	7.0200	7.1300	+1.135%	206,779	+1.543%
2024-02-23	7.0500	7.1100	6.9700	7.0500	-0.283%	374,562	+2.695%
2024-02-22	7.0600	7.1000	6.9400	7.0700	+0.856%	254,637	+2.405%
2024-02-21	6.8700	7.0200	6.8300	7.0100	+0.863%	276,046	+3.281%
2024-02-20	7.0500	7.0800	6.8000	6.9500	-1.278%	295,017	+4.173%
2024-02-16	6.7800	7.0700	6.7800	7.0400	+3.835%	406,527	+2.841%
2024-02-15	6.4900	6.7900	6.4900	6.7800	+2.883%	225,043	+6.785%
2024-02-14	6.7200	6.7700	6.5600	6.5900	-0.453%	273,073	+9.863%
2024-02-13	6.7400	6.8000	6.5100	6.6200	-3.358%	367,741	+9.366%
2024-02-12	6.9300	7.0000	6.7900	6.8500	-1.580%	192,633	+5.693%
2024-02-09	6.9800	7.0600	6.9200	6.9600	-0.855%	233,123	+4.023%
2024-02-08	6.8200	7.0900	6.7600	7.0200	+3.235%	246,294	+3.134%
2024-02-07	6.7700	6.8200	6.6300	6.8000	+1.341%	122,779	+6.471%
2024-02-06	6.6700	6.8500	6.6500	6.7100	+0.449%	422,297	+7.899%
2024-02-05	6.8200	6.8200	6.6700	6.6800	-2.053%	188,944	+8.383%
2024-02-02	6.9900	6.9900	6.7750	6.8200	-1.729%	292,273	+6.158%
2024-02-01	6.9400	7.0900	6.9000	6.9400	+0.144%	238,904	+4.323%
2024-01-31	7.1000	7.1300	6.9000	6.9300	-1.980%	274,587	+4.473%
2024-01-30	7.1900	7.1900	7.0500	7.0700	-2.078%	329,353	+2.405%
2024-01-29	7.3000	7.3550	7.1600	7.2200	-0.960%	195,561	+0.277%
2024-01-26	7.1200	7.3400	7.0900	7.2900	+2.101%	310,367	-0.686%
2024-01-25	7.1500	7.4500	7.0400	7.1400	+1.854%	444,664	+1.401%
2024-01-24	6.9100	7.1100	6.9000	7.0100	+2.786%	357,728	+3.281%
2024-01-23	6.9300	7.0500	6.8100	6.8200	-2.011%	444,051	+6.158%
2024-01-22	6.7800	7.0550	6.7000	6.9600	+2.959%	520,045	+4.023%
2024-01-19	6.8700	6.9000	6.7000	6.7600	-1.601%	672,005	+7.101%
2024-01-18	6.4500	6.9500	6.3400	6.8700	+7.176%	1,032,938	+5.386%
2024-01-17	6.3700	6.4300	6.3000	6.4100	0.000%	330,374	+12.949%
2024-01-16	5.9100	6.4400	5.9100	6.4100	+7.550%	718,056	+12.949%
2024-01-15	5.8500	5.9900	5.8200	5.9600	+1.533%	149,286	+21.477%
2024-01-12	6.0100	6.0900	5.8050	5.8700	-1.012%	244,893	+23.339%
2024-01-11	6.0900	6.0900	5.8900	5.9300	-2.467%	184,626	+22.091%
2024-01-10	5.8900	6.1000	5.8900	6.0800	+2.876%	202,681	+19.079%
2024-01-09	5.9000	5.9250	5.8000	5.9100	-0.169%	233,613	+22.504%
2024-01-08	6.0100	6.0100	5.8200	5.9200	-1.987%	231,927	+22.297%
2024-01-05	5.8000	6.0500	5.8000	6.0400	+4.318%	238,636	+19.868%
2024-01-04	6.0300	6.0300	5.7800	5.7900	-3.015%	192,317	+25.043%
2024-01-03	5.9000	5.9900	5.8200	5.9700	+1.358%	245,090	+21.273%
2024-01-02	6.1100	6.1900	5.8700	5.8900	-3.915%	220,143	+22.920%
2023-12-29	6.1300	6.1700	6.0900	6.1300	-0.487%	80,212	+18.108%
2023-12-28	6.1800	6.2500	6.1300	6.1600	-0.645%	174,210	+17.532%
2023-12-27	6.3100	6.3700	6.1950	6.2000	-0.161%	160,278	+16.774%
2023-12-22	6.2300	6.2800	6.1600	6.2100	-0.161%	127,833	+16.586%
2023-12-21	6.2000	6.3500	6.2000	6.2200	+0.647%	151,416	+16.399%
2023-12-20	6.3600	6.4600	6.1800	6.1800	-2.830%	181,305	+17.152%
2023-12-19	6.3100	6.3950	6.2800	6.3600	+0.474%	193,767	+13.836%
2023-12-18	6.1500	6.3400	6.1400	6.3300	+3.263%	437,595	+14.376%
2023-12-15	6.1100	6.1600	6.0100	6.1300	-0.648%	352,198	+18.108%
2023-12-14	6.1000	6.1900	6.0200	6.1700	+1.983%	283,440	+17.342%
2023-12-13	5.7600	6.0700	5.7450	6.0500	+3.596%	245,042	+19.669%
2023-12-12	5.7800	5.8550	5.7600	5.8400	+1.389%	309,631	+23.973%
2023-12-08	5.5000	5.7650	5.4500	5.7600	+3.784%	222,679	+25.694%
2023-12-07	5.5500	5.6100	5.5300	5.5500	-0.716%	132,493	+30.450%
2023-12-06	5.5800	5.6600	5.5500	5.5900	0.000%	202,095	+29.517%
2023-12-05	5.7000	5.7250	5.5700	5.5900	-2.102%	430,157	+29.517%
2023-12-04	5.7200	5.8000	5.6400	5.7100	-0.349%	202,944	+26.795%
2023-12-01	5.7900	5.8000	5.6500	5.7300	-1.546%	261,574	+26.353%
2023-11-30	5.8400	5.9200	5.7800	5.8200	-0.342%	272,442	+24.399%
2023-11-29	5.8100	5.8700	5.7000	5.8400	+0.172%	381,187	+23.973%
2023-11-28	5.7000	5.8300	5.6300	5.8300	+2.281%	241,541	+24.185%
2023-11-27	5.5900	5.7000	5.5500	5.7000	+0.529%	148,870	+27.018%
2023-11-24	5.6000	5.7000	5.6000	5.6700	-0.526%	68,492	+27.690%
2023-11-23	5.5700	5.7200	5.5700	5.7000	+1.064%	101,897	+27.018%
2023-11-22	5.6400	5.7000	5.5300	5.6400	-2.083%	333,957	+28.369%
2023-11-21	6.0100	6.0200	5.7500	5.7600	-4.636%	324,921	+25.694%
2023-11-20	6.1500	6.1600	6.0200	6.0400	0.000%	160,095	+19.868%
2023-11-17	5.8600	6.1350	5.8500	6.0400	+3.425%	371,203	+19.868%
2023-11-16	6.1100	6.1100	5.8000	5.8400	-5.806%	409,046	+23.973%
2023-11-15	6.1800	6.2800	6.1400	6.2000	-0.322%	426,237	+16.774%
2023-11-14	6.0900	6.2250	6.0000	6.2200	+2.810%	347,222	+16.399%
2023-11-13	5.9800	6.0800	5.9800	6.0500	-0.657%	168,728	+19.669%
2023-11-10	6.2400	6.2600	6.0400	6.0900	-3.333%	428,852	+18.883%
2023-11-09	6.0100	7.3000	6.0100	6.3000	+11.901%	884,559	+14.921%
2023-11-08	5.7500	5.8050	5.5900	5.6300	-2.595%	453,233	+28.597%
2023-11-07	5.8500	5.8500	5.7600	5.7800	-2.530%	207,090	+25.260%
2023-11-06	5.9200	5.9400	5.8100	5.9300	+0.169%	293,113	+22.091%
2023-11-03	5.9100	5.9800	5.8400	5.9200	-1.169%	178,143	+22.297%
2023-11-02	5.8500	6.0000	5.8500	5.9900	+3.454%	321,672	+20.868%
2023-11-01	5.6100	5.8500	5.5400	5.7900	+4.891%	390,589	+25.043%
2023-10-31	5.6400	5.6400	5.4650	5.5200	-1.075%	437,215	+31.159%
2023-10-30	5.5500	5.7000	5.4350	5.5800	-1.064%	422,969	+29.749%
2023-10-27	5.7000	5.7400	5.5100	5.6400	+0.535%	218,938	+28.369%
2023-10-26	5.8200	5.8200	5.5900	5.6100	-3.442%	424,353	+29.055%
2023-10-25	5.8700	5.8800	5.7600	5.8100	-1.190%	200,448	+24.613%
2023-10-24	5.8400	5.9200	5.7900	5.8800	+0.685%	338,117	+23.129%
2023-10-23	5.8200	5.9250	5.7400	5.8400	-0.171%	361,306	+23.973%
2023-10-20	5.8700	5.8800	5.7800	5.8500	-0.847%	375,138	+23.761%
2023-10-19	5.8500	5.9800	5.8100	5.9000	+0.340%	305,169	+22.712%
2023-10-18	5.8500	5.9600	5.8350	5.8800	-1.836%	639,331	+23.129%
2023-10-17	5.8300	6.0350	5.8300	5.9900	+1.525%	263,302	+20.868%
2023-10-16	5.7800	5.9500	5.7300	5.9000	+1.201%	256,616	+22.712%
2023-10-13	5.9200	6.0000	5.8050	5.8300	-0.681%	420,831	+24.185%
2023-10-12	6.0600	6.0800	5.8350	5.8700	-3.295%	344,484	+23.339%
2023-10-11	5.8900	6.1000	5.8900	6.0700	+1.505%	392,325	+19.275%
2023-10-10	6.0000	6.1500	5.9100	5.9800	+2.749%	591,514	+21.070%
2023-10-06	5.6200	5.8500	5.4700	5.8200	+2.465%	509,605	+24.399%
2023-10-05	5.8500	5.9500	5.5900	5.6800	-5.175%	718,094	+27.465%
2023-10-04	5.9400	6.0150	5.8900	5.9900	-0.167%	826,910	+20.868%
2023-10-03	5.8000	6.0300	5.6200	6.0000	+6.007%	1,530,893	+20.667%
2023-10-02	7.5100	7.5200	5.5250	5.6600	-27.436%	2,777,658	+27.915%
2023-09-29	7.8400	7.9000	7.6800	7.8000	-0.510%	341,883	-7.179%
2023-09-28	7.6800	7.8500	7.6600	7.8400	+1.292%	284,928	-7.653%
2023-09-27	7.7500	7.7800	7.6450	7.7400	+0.259%	313,344	-6.460%
2023-09-26	7.7700	7.8900	7.6200	7.7200	-1.656%	362,281	-6.218%
2023-09-25	7.7800	7.9000	7.7100	7.8500	+0.641%	175,134	-7.771%
2023-09-22	7.8600	7.8800	7.7700	7.8000	0.000%	245,509	-7.179%
2023-09-21	7.8700	7.8700	7.7200	7.8000	-1.515%	387,312	-7.179%
2023-09-20	7.9900	8.0500	7.8600	7.9200	-0.503%	337,614	-8.586%
2023-09-19	8.0000	8.1800	7.9400	7.9600	-0.375%	288,606	-9.045%
2023-09-18	7.9400	8.0200	7.9250	7.9900	+0.630%	168,127	-9.387%
2023-09-15	8.0000	8.0500	7.9100	7.9400	-0.874%	489,829	-8.816%
2023-09-14	8.1400	8.1500	7.9700	8.0100	-0.743%	389,101	-9.613%
2023-09-13	8.0900	8.1300	7.9800	8.0700	+0.248%	363,631	-10.285%
2023-09-12	8.2000	8.2700	8.0500	8.0500	-1.829%	238,613	-10.062%
2023-09-11	8.3900	8.4100	8.1600	8.2000	-1.205%	217,265	-11.707%
2023-09-08	8.2700	8.3950	8.2500	8.3000	+0.363%	145,084	-12.771%
2023-09-07	8.3200	8.3700	8.2350	8.2700	-0.958%	227,575	-12.455%
2023-09-06	8.4100	8.5700	8.3050	8.3500	-1.765%	229,423	-13.293%
2023-09-05	8.4300	8.8000	8.4300	8.5000	+0.118%	176,924	-14.824%
2023-09-01	8.4600	8.5800	8.3600	8.4900	+1.799%	477,010	-14.723%
2023-08-31	8.4000	8.4100	8.1600	8.3400	+0.120%	274,124	-13.189%
2023-08-30	8.2900	8.3600	8.2400	8.3300	+1.092%	139,780	-13.085%
2023-08-29	8.1600	8.2700	8.0800	8.2400	+1.104%	201,038	-12.136%
2023-08-28	8.0900	8.2000	8.0450	8.1500	+0.866%	182,184	-11.166%
2023-08-25	8.1500	8.2250	8.0800	8.0800	-0.124%	177,696	-10.396%
2023-08-24	8.2700	8.2800	8.0900	8.0900	-2.881%	290,754	-10.507%
2023-08-23	8.2000	8.3700	8.1400	8.3300	+0.604%	252,473	-13.085%
2023-08-22	8.2700	8.3700	8.2400	8.2800	+0.121%	248,317	-12.560%
2023-08-21	8.2600	8.3900	8.2000	8.2700	+0.242%	191,474	-12.455%
2023-08-18	8.0800	8.3000	8.0800	8.2500	+0.856%	329,341	-12.242%
2023-08-17	8.0700	8.4350	8.0300	8.1800	+2.122%	379,568	-11.491%
2023-08-16	8.2600	8.2600	8.0000	8.0100	-2.909%	996,110	-9.613%
2023-08-15	8.3900	8.3900	8.0900	8.2500	-3.055%	767,734	-12.242%
2023-08-14	8.6000	8.6900	8.2200	8.5100	-1.618%	715,718	-14.924%
2023-08-11	9.0400	9.0900	8.6300	8.6500	-6.688%	1,145,670	-16.301%
2023-08-10	10.2500	10.2500	8.6500	9.2700	-13.283%	2,309,557	-21.899%
2023-08-09	10.9000	11.0300	10.6900	10.6900	-0.927%	491,836	-32.273%
2023-08-08	10.5800	10.8050	10.4000	10.7900	+1.505%	296,108	-32.901%
2023-08-04	10.4200	10.7500	10.3700	10.6300	+2.015%	270,639	-31.891%
2023-08-03	10.4500	10.5700	10.0500	10.4200	-0.667%	225,111	-30.518%
2023-08-02	10.6100	10.7100	10.4200	10.4900	-2.419%	376,627	-30.982%
2023-08-01	10.7200	10.8650	10.6800	10.7500	+0.467%	214,316	-32.651%
2023-07-31	10.8900	10.8900	10.5400	10.7000	-1.109%	369,239	-32.336%
2023-07-28	10.4300	10.8550	10.4100	10.8200	+4.541%	739,618	-33.087%
2023-07-27	10.4600	10.6400	10.3500	10.3500	-0.481%	453,062	-30.048%
2023-07-26	10.4600	10.4850	10.3200	10.4000	-0.952%	182,730	-30.385%
2023-07-25	10.4900	10.5700	10.3700	10.5000	0.000%	306,556	-31.048%
2023-07-24	10.2100	10.5100	10.1300	10.5000	+2.941%	452,184	-31.048%
2023-07-21	10.1700	10.2400	10.0800	10.2000	+0.691%	275,502	-29.020%
2023-07-20	10.1800	10.3300	10.1100	10.1300	-0.491%	276,669	-28.529%
2023-07-19	10.2500	10.4200	10.0800	10.1800	-0.586%	476,007	-28.880%
2023-07-18	9.5800	10.2650	9.5800	10.2400	+6.667%	919,018	-29.297%
2023-07-17	9.4400	9.6650	9.3900	9.6000	+1.480%	307,510	-24.583%
2023-07-14	9.6000	9.6000	9.3200	9.4600	-1.663%	200,446	-23.467%
2023-07-13	9.7100	9.7400	9.5900	9.6200	-0.207%	192,195	-24.740%
2023-07-12	9.7500	9.7500	9.6000	9.6400	+0.312%	250,769	-24.896%
2023-07-11	9.6200	9.7400	9.4800	9.6100	+0.418%	352,212	-24.662%
2023-07-10	9.2900	9.5900	9.2800	9.5700	+1.917%	481,691	-24.347%
2023-07-07	8.8600	9.5000	8.8500	9.3900	+5.743%	606,589	-22.897%
2023-07-06	9.0900	9.0900	8.8000	8.8800	-2.632%	160,845	-18.468%
2023-07-05	9.2500	9.2500	8.9650	9.1200	-0.219%	234,364	-20.614%
2023-07-04	9.0500	9.2850	9.0300	9.1400	+1.330%	122,967	-20.788%
2023-06-30	8.6900	9.0800	8.5800	9.0200	+3.917%	471,616	-19.734%
2023-06-29	8.1500	8.6900	8.1200	8.6800	+6.765%	478,684	-16.590%
2023-06-28	8.1200	8.1500	8.0500	8.1300	-0.123%	113,411	-10.947%
2023-06-27	8.0900	8.1600	8.0000	8.1400	+0.370%	110,823	-11.057%
2023-06-26	8.0200	8.2100	8.0000	8.1100	+1.122%	170,166	-10.727%
2023-06-23	8.0600	8.0600	7.8800	8.0200	-1.474%	253,446	-9.726%
2023-06-22	8.1500	8.1750	8.0200	8.1400	-0.489%	167,024	-11.057%
2023-06-21	8.0100	8.2400	7.9450	8.1800	+1.363%	238,905	-11.491%
2023-06-20	8.1000	8.1400	7.9100	8.0700	-0.616%	146,091	-10.285%
2023-06-19	8.0600	8.2600	8.0100	8.1200	+0.495%	52,128	-10.837%
2023-06-16	8.1500	8.1500	8.0000	8.0800	-0.247%	191,607	-10.396%
2023-06-15	8.0500	8.1550	8.0200	8.1000	-0.246%	101,768	-10.617%
2023-06-14	8.5100	8.5500	8.0400	8.1200	-3.677%	204,952	-10.837%
2023-06-13	8.2200	8.6000	8.2200	8.4300	+2.555%	247,362	-14.116%
2023-06-12	7.9600	8.2800	7.8800	8.2200	+3.266%	322,192	-11.922%
2023-06-09	8.0500	8.0700	7.9500	7.9600	-0.872%	173,063	-9.045%
2023-06-08	8.1200	8.1200	7.9400	8.0300	-0.742%	153,877	-9.838%
2023-06-07	8.1000	8.2700	8.0500	8.0900	+0.497%	328,314	-10.507%
2023-06-06	8.0000	8.0950	7.9150	8.0500	+0.249%	134,426	-10.062%
2023-06-05	8.2000	8.2300	7.9800	8.0300	-0.864%	110,540	-9.838%
2023-06-02	7.8200	8.2150	7.7300	8.1000	+5.469%	198,232	-10.617%
2023-06-01	7.5600	7.8200	7.5600	7.6800	+1.186%	268,151	-5.729%
2023-05-31	7.7300	7.7300	7.5200	7.5900	-2.941%	508,946	-4.611%
2023-05-30	7.9600	7.9600	7.7500	7.8200	-2.857%	152,269	-7.417%
2023-05-29	7.8300	8.0800	7.8300	8.0500	+0.499%	39,480	-10.062%
2023-05-26	7.9500	8.0400	7.9100	8.0100	+1.264%	90,056	-9.613%
2023-05-25	8.1500	8.1500	7.8400	7.9100	-2.586%	162,777	-8.470%
2023-05-24	8.2600	8.2600	8.0400	8.1200	-1.814%	166,261	-10.837%
2023-05-23	8.2600	8.3800	8.2500	8.2700	-0.121%	115,941	-12.455%
2023-05-19	8.4500	8.5000	8.2300	8.2800	-1.546%	106,086	-12.560%
2023-05-18	8.2800	8.4100	8.1700	8.4100	+1.570%	148,413	-13.912%
2023-05-17	8.1400	8.3150	8.1000	8.2800	+1.720%	186,116	-12.560%
2023-05-16	8.3700	8.3800	8.1200	8.1400	-3.325%	146,827	-11.057%
2023-05-15	8.3200	8.4400	8.2950	8.4200	+0.838%	236,943	-14.014%
2023-05-12	8.2700	8.4100	8.2450	8.3500	+1.458%	167,307	-13.293%
2023-05-11	8.4900	8.4900	8.1900	8.2300	-3.743%	169,674	-12.029%
2023-05-10	8.6600	8.7200	8.4400	8.5500	-1.837%	214,050	-15.322%
2023-05-09	8.5800	8.7650	8.5000	8.7100	+2.230%	266,581	-16.877%
2023-05-08	8.3400	8.5750	8.3400	8.5200	+2.158%	319,163	-15.023%
2023-05-05	8.2700	8.4500	8.1900	8.3400	+1.956%	349,745	-13.189%
2023-05-04	8.1600	8.4700	8.0500	8.1800	+5.685%	773,698	-11.491%
2023-05-03	7.8100	7.8800	7.7000	7.7400	-1.401%	335,374	-6.460%
2023-05-02	8.2200	8.2200	7.6700	7.8500	-4.034%	519,079	-7.771%
2023-05-01	8.2200	8.4100	8.1600	8.1800	-0.487%	324,181	-11.491%
2023-04-28	7.7600	8.2400	7.7600	8.2200	+5.928%	488,114	-11.922%
2023-04-27	7.7000	7.8650	7.6500	7.7600	+0.910%	226,192	-6.701%
2023-04-26	7.6100	7.8450	7.5800	7.6900	-0.517%	421,504	-5.852%
2023-04-25	7.9800	8.0000	7.7300	7.7300	-4.332%	279,347	-6.339%
2023-04-24	7.8800	8.0800	7.8600	8.0800	+1.892%	335,048	-10.396%
2023-04-21	7.8900	7.9550	7.8500	7.9300	+0.762%	109,944	-8.701%
2023-04-20	7.8500	7.9250	7.8100	7.8700	-1.006%	194,589	-8.005%
2023-04-19	8.0200	8.0200	7.7650	7.9500	-1.731%	355,263	-8.931%
2023-04-18	8.1300	8.1700	8.0350	8.0900	-0.736%	336,391	-10.507%
2023-04-17	8.0700	8.2100	8.0050	8.1500	+0.991%	259,612	-11.166%
2023-04-14	8.1400	8.2000	8.0400	8.0700	-0.493%	283,229	-10.285%
2023-04-13	8.1100	8.2600	8.0900	8.1100	-0.123%	254,047	-10.727%
2023-04-12	8.1800	8.2200	8.0800	8.1200	-0.246%	210,203	-10.837%
2023-04-11	8.2000	8.2600	8.0400	8.1400	-0.123%	377,374	-11.057%
2023-04-10	8.1600	8.2200	8.0700	8.1500	+0.617%	182,551	-11.166%
2023-04-06	8.2300	8.2300	8.0400	8.1000	-1.699%	202,759	-10.617%
2023-04-05	8.2000	8.2650	8.1200	8.2400	+0.488%	187,652	-12.136%
2023-04-04	8.3900	8.4000	8.1700	8.2000	-1.442%	281,058	-11.707%
2023-04-03	8.3000	8.4900	8.1800	8.3200	+3.354%	350,127	-12.981%
2023-03-31	7.8900	8.1400	7.8600	8.0500	+2.548%	345,572	-10.062%
2023-03-30	7.9800	7.9800	7.7600	7.8500	+0.641%	246,947	-7.771%
2023-03-29	7.7600	7.8400	7.7000	7.8000	+1.961%	362,660	-7.179%
2023-03-28	7.6400	7.7700	7.5800	7.6500	-0.261%	284,315	-5.359%
2023-03-27	7.6100	7.7100	7.4600	7.6700	+2.815%	387,074	-5.606%
2023-03-24	7.5000	7.5800	7.4300	7.4600	-1.323%	394,097	-2.949%
2023-03-23	7.7200	7.7500	7.5500	7.5600	-0.657%	444,751	-4.233%
2023-03-22	7.7600	7.8100	7.5800	7.6100	-1.680%	411,086	-4.862%
2023-03-21	7.6100	7.8400	7.6100	7.7400	+2.111%	474,854	-6.460%
2023-03-20	7.9000	7.9000	7.5000	7.5800	-3.929%	616,907	-4.485%
2023-03-17	8.0000	8.0400	7.7400	7.8900	-1.498%	882,862	-8.238%
2023-03-16	8.0500	8.1750	7.9500	8.0100	-1.718%	612,330	-9.613%
2023-03-15	8.2700	8.2700	7.8750	8.1500	-4.455%	603,069	-11.166%
2023-03-14	8.5600	8.6700	8.3600	8.5300	-0.350%	399,697	-15.123%
2023-03-13	8.4600	8.6500	8.2700	8.5600	-1.609%	336,035	-15.421%
2023-03-10	9.1200	9.1200	8.6100	8.7000	-4.501%	278,472	-16.782%
2023-03-09	9.4800	9.4800	9.0700	9.1100	-2.671%	249,184	-20.527%
2023-03-08	9.4400	9.5000	9.1400	9.3600	+1.189%	289,235	-22.650%
2023-03-07	9.6500	9.6500	9.2200	9.2500	-3.545%	433,339	-21.730%
2023-03-06	9.8400	9.8400	9.2200	9.5900	+3.788%	623,379	-24.505%
2023-03-03	9.3700	9.4400	9.1400	9.2400	-1.493%	750,238	-21.645%
2023-03-02	8.7100	9.8500	8.3400	9.3800	+1.957%	1,366,143	-22.814%
2023-03-01	9.0100	9.2000	8.9300	9.2000	+1.657%	281,002	-21.304%
2023-02-28	8.9500	9.0500	8.8600	9.0500	+1.914%	670,087	-20.000%
2023-02-27	8.7400	8.8900	8.7400	8.8800	+1.718%	236,944	-18.468%
2023-02-24	8.4700	8.8400	8.4100	8.7300	+2.105%	510,695	-17.068%
2023-02-23	8.4000	8.5900	8.3900	8.5500	+2.764%	308,742	-15.322%
2023-02-22	8.2600	8.3800	8.1900	8.3200	0.000%	366,149	-12.981%
2023-02-21	8.4500	8.5100	8.2250	8.3200	-2.002%	376,787	-12.981%
2023-02-17	8.5000	8.6500	8.4200	8.4900	-1.164%	296,846	-14.723%
2023-02-16	8.7900	8.8900	8.5700	8.5900	-3.047%	419,221	-15.716%
2023-02-15	8.6700	8.8600	8.5500	8.8600	+1.257%	581,061	-18.284%
2023-02-14	8.4800	8.8700	8.4400	8.7500	+2.579%	452,813	-17.257%
2023-02-13	8.6500	8.6500	8.4500	8.5300	-1.954%	724,741	-15.123%
2023-02-10	8.6900	8.7600	8.5500	8.7000	+0.230%	317,042	-16.782%
2023-02-09	8.9700	9.0400	8.6300	8.6800	-3.769%	559,565	-16.590%
2023-02-08	9.0300	9.0800	8.9450	9.0200	-0.221%	333,981	-19.734%
2023-02-07	9.0600	9.0900	8.7400	9.0400	-1.094%	478,050	-19.912%
2023-02-06	9.4100	9.4200	9.0350	9.1400	-2.869%	364,413	-20.788%
2023-02-03	9.1000	9.5100	9.0700	9.4100	+4.440%	563,662	-23.061%
2023-02-02	9.3000	9.3900	8.9800	9.0100	-3.222%	369,908	-19.645%

.dark-mode .F6ZCqH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F6ZCqH{ color: #333333; background-color: white; border: 2px solid #333333; }EFXENERFLEX LTDstock TSE

EFX
ENERFLEX LTD
stock TSE