Toronto - Delayed Quote CAD

Enerflex Ltd. (EFX.TO)

Compare
14.05
+0.05
+(0.36%)
At close: 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202514.1114.1113.8414.0514.05261,398
Jan 29, 202514.0114.2213.9214.0014.00523,100
Jan 28, 202513.8214.0513.6513.9513.95621,800
Jan 27, 202514.8714.9113.8213.8513.85427,800
Jan 24, 202514.7715.1014.7215.0015.00348,100
Jan 23, 202515.0015.0914.7214.7414.74330,700
Jan 22, 202514.9315.0714.6914.9714.97478,300
Jan 21, 202514.9115.2214.7615.0015.00820,000
Jan 20, 202515.0815.1514.7815.0015.00183,600
Jan 17, 202514.7715.1114.7715.0915.09745,100
Jan 16, 202514.3714.8014.3014.7814.78928,700
Jan 15, 202514.8714.8914.3614.4014.40487,200
Jan 14, 202514.2714.8414.2714.8014.80624,200
Jan 13, 202514.1114.6113.9614.2614.26490,500
Jan 10, 202514.7414.8814.1014.1214.12316,900
Jan 9, 202514.7914.9814.5714.7514.75251,600
Jan 8, 202514.5514.8214.5114.8214.82998,300
Jan 7, 202514.7114.8214.4614.6314.631,108,300
Jan 6, 202514.8615.0914.6014.7414.74639,000
Jan 3, 202514.7114.9014.6114.8314.83454,200
Jan 2, 202514.3914.7314.3714.6514.65653,700
Dec 31, 202414.3814.5814.2414.3114.31399,000
Dec 30, 202413.9514.6013.9514.3814.38352,600
Dec 27, 202414.0614.1413.9214.0314.03822,400
Dec 24, 202414.1814.1813.7914.1814.18174,900
Dec 23, 202413.4613.9113.4113.8913.89490,100
Dec 20, 202413.4513.6813.2913.4613.464,353,500
Dec 19, 202413.8214.0113.5113.5513.55611,100
Dec 18, 202413.8214.1313.5813.6413.64748,300
Dec 17, 202413.7613.8713.5213.8113.81683,300
Dec 16, 202413.4913.8713.4513.8613.86544,700
Dec 13, 202413.4713.6713.3913.5013.50466,100
Dec 12, 202413.5213.6513.3913.5013.50297,100
Dec 11, 202413.5313.8013.5313.6613.66553,300
Dec 10, 202413.4713.7213.4113.6113.61435,300
Dec 9, 202413.1213.8613.1213.4413.44824,300
Dec 6, 202413.2713.3012.9513.0113.01423,900
Dec 5, 202413.0113.4112.9813.3413.34429,000
Dec 4, 202413.0413.3212.8812.9912.99551,500
Dec 3, 202412.8213.0612.7512.9612.96549,600
Dec 2, 202412.9013.0512.5612.8212.82290,900
Nov 29, 202413.0513.1112.7412.7912.79191,300
Nov 28, 202412.8513.0612.7612.9912.99123,900
Nov 27, 202413.0113.2212.9012.9712.97244,100
Nov 26, 2024 0.04 Dividend
Nov 26, 202413.1013.1212.7712.9512.95346,600
Nov 25, 202413.1013.2912.9913.1113.07750,100
Nov 22, 202412.7413.3112.7413.1413.10636,200
Nov 21, 202412.6512.9112.6012.8912.85539,300
Nov 20, 202412.2712.6312.2712.6012.56507,600
Nov 19, 202412.2812.5112.1112.2512.21764,700
Nov 18, 202411.8212.5311.8212.3812.34935,800
Nov 15, 202411.2711.9211.2511.7511.72779,800
Nov 14, 202410.7211.3210.4311.2711.24873,900
Nov 13, 202410.4510.7410.3610.6110.58735,700
Nov 12, 202410.2310.4710.1510.4210.39699,300
Nov 11, 202410.0910.1910.0310.0810.05363,900
Nov 8, 202410.1710.269.9110.1010.07334,400
Nov 7, 202410.1610.309.9910.1510.12432,100
Nov 6, 20249.7110.169.7110.1510.12266,400
Nov 5, 20249.579.749.579.709.67161,900
Nov 4, 20249.319.579.309.569.53227,300
Nov 1, 20249.259.599.259.339.30254,300
Oct 31, 20248.989.278.949.209.17288,600
Oct 30, 20248.879.018.878.988.95233,800
Oct 29, 20248.969.048.838.878.84188,000
Oct 28, 20248.799.018.799.008.97161,000
Oct 25, 20248.999.108.929.008.97138,900
Oct 24, 20248.868.958.838.908.87202,800
Oct 23, 20248.848.908.778.828.79165,900
Oct 22, 20249.159.158.878.878.84257,700
Oct 21, 20249.109.239.109.119.08116,000
Oct 18, 20248.989.078.759.069.03243,600
Oct 17, 20249.039.108.928.988.95244,200
Oct 16, 20248.859.028.848.978.9496,200
Oct 15, 20248.898.908.788.858.82239,900
Oct 11, 20249.029.159.019.079.04187,800
Oct 10, 20249.049.209.019.039.00326,700
Oct 9, 20248.759.108.759.039.00359,200
Oct 8, 20249.009.008.748.798.76258,200
Oct 7, 20249.159.208.939.049.01244,500
Oct 4, 20249.099.248.819.239.20276,000
Oct 3, 20248.719.038.659.039.00344,500
Oct 2, 20248.358.658.318.598.57277,300
Oct 1, 20248.028.178.008.158.1387,600
Sep 30, 20248.028.207.988.068.04168,800
Sep 27, 20247.958.107.918.028.00137,900
Sep 26, 20247.977.977.847.907.8897,400
Sep 25, 20247.998.037.898.007.98235,800
Sep 24, 20248.028.097.948.007.98185,800
Sep 23, 20247.867.987.817.987.96104,500
Sep 20, 20247.838.007.787.877.85284,000
Sep 19, 20247.737.867.557.867.84210,100
Sep 18, 20247.577.677.477.577.5584,100
Sep 17, 20247.387.627.347.617.59211,400
Sep 16, 20247.307.387.257.377.35159,800
Sep 13, 20247.417.487.257.277.25297,000
Sep 12, 20247.427.507.327.447.42178,600
Sep 11, 20247.417.487.237.417.39197,400
Sep 10, 20247.737.737.257.417.39329,200
Sep 9, 20247.587.787.587.707.68144,100
Sep 6, 20247.857.897.537.617.59271,700
Sep 5, 20247.897.977.657.827.80261,700
Sep 4, 20247.618.047.617.877.85263,000
Sep 3, 20247.777.837.517.647.62277,900
Aug 30, 20247.717.957.577.927.901,119,900
Aug 29, 20247.647.807.547.787.76113,200
Aug 28, 20247.607.687.497.567.5499,600
Aug 27, 20247.627.667.507.617.5995,900
Aug 26, 20247.667.737.637.667.6476,000
Aug 23, 20247.647.777.607.637.61100,500
Aug 22, 2024 0.03 Dividend
Aug 22, 20247.477.687.477.557.53138,900
Aug 21, 20247.707.707.297.527.47295,400
Aug 20, 20248.148.147.767.767.71128,400
Aug 19, 20248.008.147.998.118.06161,200
Aug 16, 20248.158.157.987.997.94217,000
Aug 15, 20248.268.348.168.278.22201,500
Aug 14, 20248.208.298.118.158.10150,900
Aug 13, 20248.258.268.038.188.13162,100
Aug 12, 20247.958.437.958.258.20335,300
Aug 9, 20247.708.147.708.118.06461,000
Aug 8, 20247.518.227.517.707.65594,400
Aug 7, 20247.477.517.217.267.21137,000
Aug 6, 20247.107.376.967.307.25233,600
Aug 2, 20247.537.537.207.247.20186,300
Aug 1, 20247.737.737.497.677.62174,700
Jul 31, 20247.787.867.687.737.68164,500
Jul 30, 20247.627.697.497.667.61191,900
Jul 29, 20247.697.737.557.627.5790,700
Jul 26, 20247.667.827.617.697.64150,800
Jul 25, 20247.447.647.407.607.55153,400
Jul 24, 20247.607.697.457.457.40100,500
Jul 23, 20247.587.687.467.617.56140,400
Jul 22, 20247.527.637.437.637.5881,300
Jul 19, 20247.627.687.517.527.4764,900
Jul 18, 20247.717.807.577.667.61214,000
Jul 17, 20247.768.037.707.717.66617,500
Jul 16, 20247.667.817.667.737.68127,500
Jul 15, 20247.517.807.467.737.68305,100
Jul 12, 20247.407.537.387.467.41119,800
Jul 11, 20247.207.387.207.337.28206,700
Jul 10, 20247.197.237.117.207.16141,300
Jul 9, 20247.317.357.157.207.16299,200
Jul 8, 20247.357.487.337.377.32164,300
Jul 5, 20247.507.547.277.357.30203,800
Jul 4, 20247.557.587.517.527.4744,500
Jul 3, 20247.527.567.427.557.50167,900
Jul 2, 20247.367.497.297.487.43197,300
Jun 28, 20247.267.397.257.387.33130,500
Jun 27, 20247.167.267.087.247.20159,400
Jun 26, 20246.897.226.847.167.12223,900
Jun 25, 20246.886.956.836.936.89145,700
Jun 24, 20246.907.006.876.886.84297,800
Jun 21, 20246.896.916.746.896.85317,500
Jun 20, 20246.646.926.636.906.86206,600
Jun 19, 20246.526.716.526.706.66118,900
Jun 18, 20246.656.776.546.546.50222,500
Jun 17, 20246.656.716.586.636.59270,800
Jun 14, 20246.716.736.586.676.63183,500
Jun 13, 20246.946.966.696.746.70206,600
Jun 12, 20247.007.006.866.946.90266,800
Jun 11, 20246.886.966.826.926.88206,800
Jun 10, 20246.747.016.746.946.90161,700
Jun 7, 20246.626.796.626.786.74162,500
Jun 6, 20246.716.746.686.696.65157,200
Jun 5, 20246.596.716.556.716.67279,900
Jun 4, 20246.566.596.306.586.54522,900
Jun 3, 20246.956.956.546.586.54678,000
May 31, 20247.007.116.947.087.04397,600
May 30, 20246.906.986.896.986.94122,400
May 29, 20246.966.996.866.966.92204,300
May 28, 20247.007.056.987.016.97207,200
May 27, 20246.917.006.916.996.9572,800
May 24, 20247.007.076.906.926.88257,000
May 23, 20247.067.066.966.976.93224,200
May 22, 2024 0.03 Dividend
May 22, 20246.967.046.947.016.97157,200
May 21, 20247.107.136.967.036.96361,900
May 17, 20246.917.146.917.117.04170,300
May 16, 20247.067.116.916.916.84203,000
May 15, 20247.187.237.027.087.01263,800
May 14, 20246.987.216.897.207.13347,200
May 13, 20246.707.026.706.996.92539,900
May 10, 20247.017.016.686.756.68662,300
May 9, 20246.607.026.446.966.89960,400
May 8, 20247.507.506.476.606.543,734,000
May 7, 20248.098.508.008.398.31473,700
May 6, 20248.028.227.968.108.02180,700
May 3, 20248.168.167.978.017.93153,900
May 2, 20248.178.248.018.118.03165,600
May 1, 20248.018.217.938.128.04312,400
Apr 30, 20248.308.308.028.057.97176,900
Apr 29, 20248.108.318.068.288.20402,300
Apr 26, 20247.868.127.778.118.03144,500
Apr 25, 20247.797.867.707.847.76113,300
Apr 24, 20247.867.977.757.837.75165,000
Apr 23, 20247.787.947.767.937.8582,900
Apr 22, 20247.877.877.697.777.69130,500
Apr 19, 20247.768.037.757.917.83218,700
Apr 18, 20248.078.097.787.817.73161,100
Apr 17, 20248.228.298.018.017.93220,200
Apr 16, 20248.308.358.168.168.08210,800
Apr 15, 20248.418.608.248.308.22255,100
Apr 12, 20248.458.608.308.468.38370,700
Apr 11, 20248.318.578.268.438.35270,700
Apr 10, 20248.208.388.178.358.27732,900
Apr 9, 20248.478.478.228.238.15317,000
Apr 8, 20248.458.488.358.418.33175,800
Apr 5, 20248.278.478.208.428.34236,000
Apr 4, 20248.358.368.148.288.20215,700
Apr 3, 20248.008.477.928.318.231,231,700
Apr 2, 20247.877.997.827.967.88209,200
Apr 1, 20247.847.937.827.887.80129,300
Mar 28, 20247.938.047.877.887.80217,600
Mar 27, 20247.968.027.877.917.83300,400
Mar 26, 20248.048.047.927.957.87230,600
Mar 25, 20248.038.147.998.007.92318,500
Mar 22, 20248.108.107.998.037.95225,100
Mar 21, 20248.118.128.028.057.97226,300
Mar 20, 20248.058.067.988.057.97302,900
Mar 19, 20247.978.077.928.007.92804,000
Mar 18, 20248.148.198.048.057.97206,200
Mar 15, 20248.378.438.098.138.05472,600
Mar 14, 20248.278.348.188.348.26276,000
Mar 13, 20248.328.388.198.248.16253,300
Mar 12, 2024 0.03 Dividend
Mar 12, 20248.358.388.268.268.18145,200
Mar 11, 20248.408.408.318.338.22194,100
Mar 8, 20248.408.508.308.438.32334,600
Mar 7, 20248.428.608.428.438.32227,900
Mar 6, 20248.418.608.328.468.35295,600
Mar 5, 20248.528.568.368.438.32366,900
Mar 4, 20248.448.578.308.518.40377,600
Mar 1, 20248.148.478.068.458.34629,100
Feb 29, 20248.078.757.807.907.801,027,300
Feb 28, 20247.357.427.297.357.26291,800
Feb 27, 20247.107.377.107.357.26297,900
Feb 26, 20247.047.187.027.137.04206,800
Feb 23, 20247.057.116.977.056.96374,600
Feb 22, 20247.067.106.947.076.98254,600
Feb 21, 20246.877.026.837.016.92276,000
Feb 20, 20247.057.086.806.956.86295,000
Feb 16, 20246.787.076.787.046.95406,500
Feb 15, 20246.496.796.496.786.69225,000
Feb 14, 20246.726.776.566.596.51273,100
Feb 13, 20246.746.806.516.626.54367,700
Feb 12, 20246.937.006.796.856.76192,600
Feb 9, 20246.987.066.926.966.87233,100
Feb 8, 20246.827.096.767.026.93246,300
Feb 7, 20246.776.826.636.806.71122,800
Feb 6, 20246.676.856.656.716.62422,300
Feb 5, 20246.826.826.676.686.60188,900
Feb 2, 20246.996.996.786.826.73292,300
Feb 1, 20246.947.096.906.946.85238,900
Jan 31, 20247.107.136.906.936.84274,600
Jan 30, 20247.197.197.057.076.98329,400

Related Tickers

CEU.TO CES Energy Solutions Corp.
8.88
+1.60%
 
PSI.TO Pason Systems Inc.
13.59
-1.24%
 
MATR.TO Mattr Corp.
12.04
+0.33%
 
TCW.TO Trican Well Service Ltd.
4.8700
-0.20%
 
PSD.TO Pulse Seismic Inc.
2.4300
+6.11%
 
SHLE.TO Source Energy Services Ltd.
14.06
-1.40%
 
MCB.TO McCoy Global Inc.
2.9900
+2.40%
 
TOT.TO Total Energy Services Inc.
11.33
-0.79%
 
E.TO Enterprise Group, Inc.
2.6400
+7.76%
 
STEP.TO STEP Energy Services Ltd.
4.4200
+1.61%