Enerflex Ltd Common Shares (EFXT)

Last Price15.01

Change-0.08 (-0.53%)

NYSE · Last Trade: Jan 11th, 4:41 PM EST

Historical Prices For Enerflex Ltd Common Shares (EFXT)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	15.16	15.19	14.77	15.01	809,531	15.01
1/08/2026	14.74	15.20	14.74	15.09	259,943	15.09
1/07/2026	14.83	15.06	14.67	14.75	362,482	14.75
1/06/2026	15.70	15.76	14.85	14.88	381,138	14.88
1/05/2026	16.30	16.43	15.49	15.60	476,857	15.60
1/02/2026	15.53	15.97	15.33	15.94	254,067	15.94
12/31/2025	15.71	15.72	15.39	15.43	235,280	15.43
12/30/2025	15.52	15.83	15.47	15.67	370,339	15.67
12/29/2025	15.28	15.60	15.25	15.44	373,689	15.44
12/26/2025	15.25	15.30	15.12	15.21	116,095	15.21
12/24/2025	15.11	15.27	15.00	15.19	112,849	15.19
12/23/2025	15.39	15.40	15.17	15.20	231,481	15.20
12/22/2025	15.11	15.56	15.08	15.32	247,460	15.32
12/19/2025	15.08	15.10	14.86	14.99	301,362	14.99
12/18/2025	15.74	15.74	14.48	15.00	583,471	15.00
12/17/2025	15.70	15.97	15.64	15.67	322,199	15.67
12/16/2025	15.70	15.87	15.54	15.65	645,307	15.65
12/15/2025	15.85	15.96	15.56	15.86	565,767	15.86
12/12/2025	15.97	16.01	15.54	15.76	895,330	15.76
12/11/2025	15.55	15.93	15.35	15.88	382,362	15.88
12/10/2025	15.31	15.65	15.00	15.64	1,038,596	15.64
12/09/2025	14.16	15.27	14.16	15.25	548,776	15.25
12/08/2025	14.43	14.48	14.20	14.31	389,941	14.31
12/05/2025	14.18	14.49	14.10	14.43	381,549	14.43
12/04/2025	13.70	14.14	13.63	14.12	428,126	14.12
12/03/2025	13.73	14.04	13.54	13.74	388,672	13.74
12/02/2025	14.00	14.06	13.55	13.60	473,401	13.60
12/01/2025	13.99	14.25	13.91	13.96	367,035	13.96
11/28/2025	13.78	14.09	13.76	13.99	172,474	13.99
11/26/2025	13.76	13.94	13.65	13.79	319,115	13.79
11/25/2025	13.75	13.79	13.32	13.73	938,711	13.73
11/24/2025	13.62	13.79	13.50	13.74	591,673	13.74
11/21/2025	13.23	13.60	13.09	13.55	670,800	13.55
11/20/2025	13.67	14.18	13.31	13.34	693,308	13.34
11/19/2025	12.89	13.48	12.83	13.48	487,273	13.48
11/18/2025	12.75	13.09	12.57	13.05	769,400	13.05
11/17/2025	13.23	13.24	12.85	12.86	1,074,246	12.86
11/14/2025	12.85	13.31	12.74	13.31	509,167	13.31
11/13/2025	13.36	13.64	12.80	12.96	471,309	12.96
11/12/2025	13.52	13.64	13.30	13.53	470,643	13.53
11/11/2025	13.55	13.66	13.45	13.62	673,557	13.62
11/10/2025	13.70	13.71	13.24	13.55	820,722	13.55
11/07/2025	13.34	13.41	12.97	13.39	395,316	13.39
11/06/2025	13.00	13.74	12.84	13.37	913,395	13.37
11/05/2025	12.58	12.88	12.55	12.65	436,431	12.65
11/04/2025	12.78	12.82	12.54	12.61	370,256	12.61
11/03/2025	12.62	13.01	12.56	12.98	433,922	12.98
10/31/2025	12.63	12.68	12.46	12.59	541,517	12.59
10/30/2025	12.75	12.75	12.50	12.53	347,295	12.53
10/29/2025	12.54	12.84	12.54	12.71	484,338	12.71
10/28/2025	12.82	12.97	12.52	12.55	507,635	12.55
10/27/2025	12.64	12.76	12.53	12.73	452,283	12.73
10/24/2025	12.14	12.46	12.13	12.46	465,549	12.46
10/23/2025	11.55	12.13	11.55	12.06	445,976	12.06
10/22/2025	11.35	11.64	11.32	11.55	269,336	11.55
10/21/2025	11.14	11.31	10.99	11.28	256,749	11.28
10/20/2025	10.80	11.14	10.79	11.13	187,270	11.13
10/17/2025	10.70	10.78	10.57	10.77	484,581	10.77
10/16/2025	10.90	10.94	10.68	10.73	268,688	10.73
10/15/2025	10.95	11.08	10.87	10.92	290,060	10.92
10/14/2025	10.99	10.99	10.64	10.85	624,554	10.85
10/13/2025	10.98	11.16	10.90	11.16	298,391	11.16