Enerflex Ltd (TSX: EFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	10.02	10.50	10.02	10.40	739,275	+0.40(+4.00%)
Mar 10, 2025	10.16	10.30	9.830	10.00	850,797	-0.35(-3.38%)
Mar 07, 2025	10.30	10.51	10.27	10.35	594,290	+0.09(+0.88%)
Mar 06, 2025	10.49	10.65	10.19	10.26	1,060,498	-0.31(-2.93%)
Mar 05, 2025	10.47	10.61	10.20	10.57	1,201,930	+0.07(+0.67%)
Mar 04, 2025	10.81	10.93	10.29	10.50	1,404,674	-0.45(-4.11%)
Mar 03, 2025	11.47	11.53	10.87	10.95	1,101,017	-0.56(-4.87%)
Feb 28, 2025	11.33	11.54	11.19	11.51	532,828	+0.17(+1.50%)
Feb 27, 2025	11.94	11.98	11.30	11.34	1,059,713	-0.27(-2.33%)
Feb 26, 2025	12.01	12.02	11.58	11.61	726,875	-0.41(-3.41%)
Feb 25, 2025	12.58	12.59	11.94	12.02	453,511	-0.56(-4.45%)
Feb 24, 2025	12.67	12.84	12.44	12.58	235,938	-0.19(-1.49%)
Feb 21, 2025	12.98	12.98	12.73	12.77	479,620	-0.26(-2.00%)
Feb 20, 2025	12.89	13.10	12.83	13.03	375,049	+0.10(+0.77%)
Feb 19, 2025	13.13	13.21	12.90	12.93	411,218	-0.20(-1.52%)
Feb 18, 2025	12.99	13.24	12.92	13.13	426,960	+0.19(+1.47%)
Feb 14, 2025				12.94	0	+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%)