Enerflex Ltd (TSX: EFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	13.00	13.13	12.83	12.94	640,261	+0.03(+0.23%)
Feb 13, 2025	13.33	13.33	12.91	12.91	511,691	-0.49(-3.66%)
Feb 12, 2025	13.21	13.66	13.21	13.40	410,952	-0.03(-0.22%)
Feb 11, 2025	13.71	13.75	13.42	13.43	579,118	-0.32(-2.33%)
Feb 10, 2025	13.50	13.82	13.50	13.75	538,119	+0.26(+1.93%)
Feb 07, 2025	13.44	13.56	13.30	13.49	552,771	+0.12(+0.90%)
Feb 06, 2025	13.82	13.85	13.33	13.37	270,061	-0.37(-2.69%)
Feb 05, 2025	13.67	13.80	13.53	13.74	197,672	+0.02(+0.15%)
Feb 04, 2025	13.64	13.83	13.55	13.72	178,201	-0.04(-0.29%)
Feb 03, 2025	13.18	13.97	13.04	13.76	440,340	+0.00(+0.00%)
Jan 31, 2025	13.98	14.11	13.72	13.76	378,650	-0.29(-2.06%)
Jan 30, 2025	14.11	14.11	13.84	14.05	261,898	+0.05(+0.36%)
Jan 29, 2025	14.01	14.22	13.92	14.00	523,106	+0.05(+0.36%)
Jan 28, 2025	13.82	14.05	13.65	13.95	621,790	+0.10(+0.72%)
Jan 27, 2025	14.87	14.91	13.82	13.85	427,846	-1.15(-7.67%)
Jan 24, 2025	14.77	15.10	14.72	15.00	348,115	+0.26(+1.76%)
Jan 23, 2025	15.00	15.09	14.72	14.74	330,712	-0.23(-1.54%)
Jan 22, 2025	14.93	15.07	14.69	14.97	478,391	-0.03(-0.20%)
Jan 21, 2025	14.91	15.22	14.76	15.00	820,046	+0.00(+0.00%)
Jan 20, 2025	15.08	15.15	14.78	15.00	183,563	-0.09(-0.60%)
Jan 17, 2025	14.77	15.11	14.77	15.09	745,058	+0.31(+2.10%)
Jan 16, 2025	14.37	14.80	14.30	14.78	928,733	+0.38(+2.64%)
Jan 15, 2025	14.87	14.89	14.36	14.40	487,191	-0.40(-2.70%)
Jan 14, 2025	14.27	14.84	14.27	14.80	624,198	+0.54(+3.79%)
Jan 13, 2025	14.11	14.61	13.96	14.26	490,454	+0.14(+0.99%)
Jan 10, 2025	14.74	14.88	14.10	14.12	316,976	-0.63(-4.27%)
Jan 09, 2025	14.79	14.98	14.57	14.75	251,574	-0.07(-0.47%)
Jan 08, 2025	14.55	14.82	14.51	14.82	998,399	+0.19(+1.30%)
Jan 07, 2025	14.71	14.82	14.46	14.63	1,108,871	-0.11(-0.75%)
Jan 06, 2025	14.86	15.09	14.60	14.74	639,026	-0.09(-0.61%)
Jan 03, 2025	14.71	14.90	14.61	14.83	454,204	+0.18(+1.23%)
Jan 02, 2025	14.39	14.73	14.37	14.65	653,747	+0.34(+2.38%)
Dec 31, 2024				14.31	0	-0.07(-0.49%)
Dec 30, 2024	13.95	14.60	13.95	14.38	352,610	+0.35(+2.49%)
Dec 27, 2024	14.06	14.14	13.92	14.03	822,358	-0.15(-1.06%)
Dec 24, 2024				14.18	0	+0.29(+2.09%)
Dec 23, 2024	13.46	13.91	13.41	13.89	490,353	+0.43(+3.19%)
Dec 20, 2024	13.45	13.68	13.29	13.46	4,353,457	-0.09(-0.66%)
Dec 19, 2024	13.82	14.01	13.51	13.55	611,115	-0.09(-0.66%)
Dec 18, 2024	13.82	14.13	13.58	13.64	748,325	-0.17(-1.23%)
Dec 17, 2024	13.76	13.87	13.52	13.81	683,306	-0.05(-0.36%)
Dec 16, 2024	13.49	13.87	13.45	13.86	544,701	+0.36(+2.67%)
Dec 13, 2024	13.47	13.67	13.39	13.50	466,112	+0.00(+0.00%)
Dec 12, 2024	13.52	13.65	13.39	13.50	297,050	-0.16(-1.17%)
Dec 11, 2024	13.53	13.80	13.53	13.66	553,270	+0.05(+0.37%)
Dec 10, 2024	13.47	13.72	13.41	13.61	435,312	+0.17(+1.26%)
Dec 09, 2024	13.12	13.86	13.12	13.44	824,339	+0.43(+3.31%)
Dec 06, 2024	13.27	13.30	12.95	13.01	423,944	-0.33(-2.47%)
Dec 05, 2024	13.01	13.41	12.98	13.34	428,954	+0.35(+2.69%)
Dec 04, 2024	13.04	13.32	12.88	12.99	551,555	+0.03(+0.23%)
Dec 03, 2024	12.82	13.06	12.75	12.96	549,599	+0.14(+1.09%)