EFX

Enerflex Historical Data - EFX

EFX Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 7.84 0.24 3.16% 7.66 7.85 7.62 145,689
May 13 2021 7.60 -0.05 -0.65% 7.52 7.83 7.51 217,192
May 12 2021 7.65 0.04 0.53% 7.65 7.99 7.59 304,830
May 11 2021 7.61 0.10 1.33% 7.40 7.72 7.30 387,065
May 10 2021 7.51 -0.20 -2.59% 7.55 7.64 7.48 247,223
May 07 2021 7.71 0.00 0.0% 7.71 7.71 7.71 0
May 06 2021 7.71 -0.79 -9.29% 7.89 8.14 7.66 899,961
May 05 2021 8.50 0.16 1.92% 8.36 8.62 8.30 295,066
May 04 2021 8.34 0.13 1.58% 8.28 8.36 8.18 316,213
May 03 2021 8.21 0.00 +0.00% 8.19 8.47 8.18 0
May 03 2021 8.21 0.01 0.12% 8.19 8.47 8.18 450,775
Apr 30 2021 8.20 0.02 0.24% 8.08 8.20 8.05 219,205
Apr 29 2021 8.18 0.14 1.74% 8.06 8.25 8.06 243,783
Apr 28 2021 8.04 0.00 +0.00% 7.89 8.07 7.85 0
Apr 28 2021 8.04 0.19 2.42% 7.89 8.07 7.85 188,609
Apr 27 2021 7.85 -0.18 -2.24% 8.05 8.05 7.83 172,739
Apr 26 2021 8.03 0.30 3.88% 7.73 8.03 7.70 433,123
Apr 23 2021 7.73 0.02 0.26% 7.69 7.75 7.56 130,239
Apr 22 2021 7.71 -0.08 -1.03% 7.79 7.80 7.63 223,174
Apr 21 2021 7.79 0.05 0.65% 7.60 7.81 7.53 207,129
Apr 20 2021 7.74 0.00 +0.00% 8.00 8.00 7.69 0
Apr 20 2021 7.74 -0.24 -3.01% 8.00 8.00 7.69 390,308
Apr 19 2021 7.98 0.08 1.01% 7.95 8.06 7.81 327,072
Apr 16 2021 7.90 -0.06 -0.75% 7.99 7.99 7.84 228,182
Apr 15 2021 7.96 -0.22 -2.69% 8.21 8.21 7.81 297,322
Apr 14 2021 8.18 0.17 2.12% 7.98 8.27 7.98 219,910
Apr 13 2021 8.01 -0.03 -0.37% 8.07 8.07 7.89 192,379
Apr 12 2021 8.04 -0.06 -0.74% 8.15 8.16 8.00 172,331
Apr 09 2021 8.10 -0.13 -1.58% 8.30 8.32 8.03 188,907
Apr 08 2021 8.23 0.06 0.73% 8.15 8.28 7.95 462,159
Apr 07 2021 8.17 0.00 +0.00% 8.27 8.37 8.11 0
Apr 07 2021 8.17 -0.11 -1.33% 8.27 8.37 8.11 325,945
Apr 06 2021 8.28 -0.01 -0.12% 8.31 8.51 8.25 176,886
Apr 05 2021 8.29 -0.17 -2.01% 8.43 8.47 8.17 253,425
Apr 02 2021 8.46 0.00 +0.00% 8.19 8.48 8.18 0
Apr 01 2021 8.46 0.25 3.05% 8.19 8.48 8.18 200,655
Mar 31 2021 8.21 0.00 0.0% 8.21 8.21 8.21 0
Mar 30 2021 8.21 -0.24 -2.84% 8.40 8.40 8.12 206,059
Mar 29 2021 8.45 0.15 1.81% 8.29 8.52 8.19 254,589
Mar 26 2021 8.30 0.06 0.73% 8.40 8.44 8.24 128,443
Mar 25 2021 8.24 -0.21 -2.49% 8.34 8.42 8.05 241,733
Mar 24 2021 8.45 0.08 0.96% 8.42 8.75 8.42 355,379
Mar 23 2021 8.37 0.00 +0.00% 8.76 8.82 8.36 0
Mar 23 2021 8.37 -0.45 -5.1% 8.76 8.82 8.36 298,595
Mar 22 2021 8.82 0.19 2.2% 8.85 8.93 8.80 317,620
Mar 19 2021 8.63 0.00 0.0% 8.63 8.63 8.63 0
Mar 18 2021 8.63 -0.26 -2.92% 8.86 8.86 8.55 404,677
Mar 17 2021 8.89 0.00 +0.00% 8.55 8.90 8.51 0
Mar 17 2021 8.89 0.31 3.61% 8.55 8.90 8.51 350,901
Mar 16 2021 8.58 -0.38 -4.24% 8.92 8.92 8.56 305,284
Mar 15 2021 8.96 -0.31 -3.34% 9.28 9.30 8.89 277,544
Mar 12 2021 9.27 -0.13 -1.38% 9.49 9.49 9.24 254,520
Mar 11 2021 9.40 -0.18 -1.88% 9.70 9.70 9.35 281,359
Mar 11 2021 9.58 0.00 0.0% 9.58 9.58 9.58 0
Mar 10 2021 9.58 0.27 2.9% 9.31 9.67 9.27 755,533
Mar 09 2021 9.31 0.08 0.87% 9.37 9.38 9.10 360,005
Mar 09 2021 9.23 0.00 0.0% 9.23 9.23 9.23 0
Mar 08 2021 9.23 -0.24 -2.53% 9.75 9.75 9.21 385,310
Mar 05 2021 9.47 0.11 1.18% 9.55 9.67 9.38 908,216
Mar 04 2021 9.36 0.52 5.88% 9.25 9.46 8.97 1,424,150
Mar 03 2021 8.84 -0.04 -0.45% 8.91 9.00 8.78 368,946
Mar 02 2021 8.88 -0.17 -1.88% 9.06 9.06 8.75 465,617
Mar 02 2021 9.05 0.00 0.0% 9.05 9.05 9.05 0
Mar 01 2021 9.05 0.31 3.55% 8.75 9.14 8.75 451,317
Feb 26 2021 8.74 0.01 0.11% 8.49 8.80 8.26 933,851
Feb 25 2021 8.73 0.14 1.63% 8.55 9.38 8.50 633,671
Feb 24 2021 8.59 0.04 0.47% 8.64 8.74 8.38 264,434
Feb 23 2021 8.55 0.05 0.59% 8.54 8.63 8.08 423,545
Feb 22 2021 8.50 0.31 3.79% 8.20 8.54 8.03 352,620
Feb 19 2021 8.19 0.70 9.35% 7.46 8.24 7.46 897,878
Feb 19 2021 7.49 0.00 0.0% 7.49 7.49 7.49 0
Feb 18 2021 7.49 -0.09 -1.19% 7.54 7.56 7.30 488,497
Feb 17 2021 7.58 0.05 0.66% 7.56 7.62 7.37 379,938
Feb 16 2021 7.53 0.05 0.67% 7.60 7.72 7.47 274,456
Feb 15 2021 7.48 0.00 +0.00% 7.33 7.49 7.22 0
Feb 14 2021 7.48 0.00 +0.00% 7.33 7.49 7.22 0
Feb 12 2021 7.48 0.12 1.63% 7.33 7.49 7.22 285,158
Your Recent History
TSX
EFX
Enerflex
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210517 16:01:22