ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

EFX Enerflex Ltd

7.88
-0.03 (-0.38%)
Mar 28 2024 - Closed
Delayed by 15 minutes

EFX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 7.91 -0.04 -0.50% 7.96 8.02 7.87 300,393
Mar 26 2024 7.95 -0.05 -0.63% 8.04 8.04 7.92 230,582
Mar 25 2024 8.00 -0.03 -0.37% 8.03 8.14 7.99 318,530
Mar 22 2024 8.03 -0.02 -0.25% 8.10 8.10 7.99 225,128
Mar 21 2024 8.05 0.00 0.00% 8.11 8.12 8.02 226,263
Mar 20 2024 8.05 0.05 0.63% 8.05 8.05 7.98 302,898
Mar 19 2024 8.00 -0.05 -0.62% 7.97 8.07 7.92 804,009
Mar 18 2024 8.05 -0.08 -0.98% 8.14 8.19 8.04 206,174
Mar 15 2024 8.13 -0.21 -2.52% 8.37 8.43 8.09 472,585
Mar 14 2024 8.34 0.10 1.21% 8.27 8.34 8.18 276,046
Mar 13 2024 8.24 -0.02 -0.24% 8.32 8.38 8.19 253,319
Mar 12 2024 8.26 -0.07 -0.84% 8.35 8.38 8.26 145,196
Mar 11 2024 8.33 -0.10 -1.19% 8.40 8.40 8.31 194,080
Mar 08 2024 8.43 0.00 0.00% 8.40 8.50 8.30 334,626
Mar 07 2024 8.43 -0.03 -0.35% 8.42 8.60 8.42 227,904
Mar 06 2024 8.46 0.03 0.36% 8.41 8.59 8.32 295,592
Mar 05 2024 8.43 -0.08 -0.94% 8.52 8.56 8.36 366,866
Mar 04 2024 8.51 0.06 0.71% 8.44 8.57 8.30 377,622
Mar 01 2024 8.45 0.55 6.96% 8.14 8.47 8.06 629,143
Feb 29 2024 7.90 0.55 7.48% 8.07 8.75 7.80 1,027,335
Feb 28 2024 7.35 0.00 0.00% 7.35 7.42 7.29 291,817
Feb 27 2024 7.35 0.22 3.09% 7.10 7.37 7.10 297,901
Feb 26 2024 7.13 0.08 1.13% 7.04 7.17 7.02 206,779
Feb 23 2024 7.05 -0.02 -0.28% 7.05 7.11 6.97 374,562
Feb 22 2024 7.07 0.06 0.86% 7.06 7.10 6.94 254,637
Feb 21 2024 7.01 0.06 0.86% 6.87 7.02 6.83 276,046
Feb 20 2024 6.95 -0.09 -1.28% 7.05 7.08 6.80 295,017
Feb 16 2024 7.04 0.26 3.83% 6.78 7.07 6.78 406,527
Feb 15 2024 6.78 0.19 2.88% 6.49 6.79 6.49 225,043
Feb 14 2024 6.59 -0.03 -0.45% 6.72 6.77 6.56 273,073
Feb 13 2024 6.62 -0.23 -3.36% 6.74 6.80 6.51 367,741
Feb 12 2024 6.85 -0.11 -1.58% 6.93 7.00 6.79 192,633
Feb 09 2024 6.96 -0.06 -0.85% 6.98 7.06 6.92 233,123
Feb 08 2024 7.02 0.22 3.24% 6.82 7.09 6.76 246,294
Feb 07 2024 6.80 0.09 1.34% 6.77 6.82 6.63 122,779
Feb 06 2024 6.71 0.03 0.45% 6.67 6.85 6.66 422,297
Feb 05 2024 6.68 -0.14 -2.05% 6.82 6.82 6.67 188,944
Feb 02 2024 6.82 -0.12 -1.73% 6.99 6.99 6.78 292,273
Feb 01 2024 6.94 0.01 0.14% 6.94 7.09 6.90 238,904
Jan 31 2024 6.93 -0.14 -1.98% 7.10 7.11 6.90 274,587
Jan 30 2024 7.07 -0.15 -2.08% 7.19 7.19 7.05 329,353
Jan 29 2024 7.22 -0.07 -0.96% 7.30 7.32 7.16 195,561
Jan 26 2024 7.29 0.15 2.10% 7.12 7.34 7.09 310,367
Jan 25 2024 7.14 0.13 1.85% 7.15 7.45 7.04 444,664
Jan 24 2024 7.01 0.19 2.79% 6.91 7.11 6.91 357,728
Jan 23 2024 6.82 -0.14 -2.01% 6.93 7.05 6.81 444,051
Jan 22 2024 6.96 0.20 2.96% 6.78 7.05 6.70 520,045
Jan 19 2024 6.76 -0.11 -1.60% 6.87 6.90 6.70 672,005
Jan 18 2024 6.87 0.46 7.18% 6.45 6.95 6.36 1,032,938
Jan 17 2024 6.41 0.00 0.00% 6.37 6.43 6.30 330,374
Jan 16 2024 6.41 0.45 7.55% 5.91 6.44 5.91 718,056
Jan 15 2024 5.96 0.09 1.53% 5.85 5.99 5.82 149,286
Jan 12 2024 5.87 -0.06 -1.01% 6.01 6.09 5.81 244,893
Jan 11 2024 5.93 -0.15 -2.47% 6.09 6.09 5.89 184,626
Jan 10 2024 6.08 0.17 2.88% 5.89 6.10 5.89 202,681
Jan 09 2024 5.91 -0.01 -0.17% 5.90 5.92 5.80 233,613
Jan 08 2024 5.92 -0.12 -1.99% 6.01 6.01 5.82 231,927
Jan 05 2024 6.04 0.25 4.32% 5.80 6.05 5.80 238,636
Jan 04 2024 5.79 -0.18 -3.02% 6.03 6.03 5.78 192,317
Jan 03 2024 5.97 0.08 1.36% 5.90 5.99 5.82 245,090
Jan 02 2024 5.89 -0.24 -3.92% 6.11 6.19 5.87 220,143
Dec 29 2023 6.13 -0.03 -0.49% 6.13 6.17 6.09 80,212

Your Recent History

Delayed Upgrade Clock