Enerflex (EFX) Historical Prices

Time Period

Events

TSE:EFX historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	32.92	33.46	31.34	33.05	33.05	-2.51%	829,341	1.02
Oct 29, 2026	35.04	35.75	33.80	33.90	33.90	-3.09%	708,147	0.88
Oct 28, 2026	33.97	35.35	33.97	34.98	34.98	+3.80%	1,127,714	1.42
Oct 27, 2026	32.99	33.71	32.50	33.70	33.70	+2.65%	509,133	0.64
Oct 26, 2026	32.00	33.40	31.81	32.83	32.83	+2.92%	773,622	0.97
Oct 23, 2026	32.14	32.85	31.79	31.90	31.90	-0.75%	1,199,577	1.50
Oct 22, 2026	34.48	34.63	31.99	32.14	32.14	-7.43%	864,305	1.08
Oct 21, 2026	34.09	35.06	33.95	34.72	34.72	+2.24%	381,088	0.47
Oct 20, 2026	34.66	35.06	33.42	33.96	33.96	-2.05%	558,658	0.69
Oct 19, 2026	35.23	35.72	34.48	34.67	34.67	-1.59%	442,945	0.55
Oct 16, 2026	35.22	35.83	35.06	35.23	35.23	+1.32%	845,038	1.06
Oct 15, 2026	36.05	36.05	33.61	34.77	34.77	-5.13%	843,040	1.07
Oct 14, 2026	39.49	39.50	36.60	36.65	36.65	-6.29%	960,715	1.22
Oct 13, 2026	36.67	39.38	36.67	39.11	39.11	+14.16%	1,060,479	1.36
Oct 12, 2026	34.15	35.35	34.15	34.26	34.26	+0.00%	0	0.00
Oct 09, 2026	34.15	35.35	34.15	34.26	34.26	+0.56%	635,063	0.81
Oct 08, 2026	34.24	34.40	33.28	34.07	34.07	+0.74%	639,632	0.82
Oct 07, 2026	34.59	35.06	33.43	33.82	33.82	-2.42%	456,500	0.58
Oct 06, 2026	35.45	35.45	34.05	34.66	34.66	-2.94%	456,888	0.59
Oct 05, 2026	35.01	36.49	34.90	35.71	35.71	+1.97%	588,891	0.75
Oct 02, 2026	36.02	36.27	34.60	35.02	35.02	-3.34%	781,578	0.98
Oct 01, 2026	36.57	38.27	35.70	36.23	36.23	+11.89%	2,056,075	2.65
Sep 30, 2026	32.44	32.75	32.18	32.38	32.38	+0.72%	483,296	0.63
Sep 29, 2026	32.82	33.10	31.90	32.15	32.15	-3.94%	619,312	0.80
Sep 28, 2026	33.53	34.16	33.21	33.47	33.47	+0.33%	1,041,110	1.37
Sep 25, 2026	32.72	33.50	32.42	33.36	33.36	+1.52%	611,358	0.80
Sep 24, 2026	32.71	33.45	32.51	32.86	32.86	+0.77%	579,824	0.76
Sep 23, 2026	31.62	32.82	31.49	32.61	32.61	+3.52%	416,368	0.54
Sep 22, 2026	31.27	32.53	30.91	31.50	31.50	+0.00%	676,959	0.88
Sep 21, 2026	31.60	31.93	31.12	31.50	31.50	-0.85%	533,268	0.70
Sep 18, 2026	31.42	32.18	31.38	31.77	31.77	-0.13%	1,767,834	2.36
Sep 17, 2026	31.29	32.11	31.29	31.81	31.81	+1.82%	507,567	0.68
Sep 16, 2026	31.04	32.17	30.88	31.24	31.24	+0.22%	1,064,504	1.44
Sep 15, 2026	30.76	31.23	30.23	31.17	31.17	+1.20%	499,063	0.67
Sep 14, 2026	31.85	31.85	30.34	30.80	30.80	-3.05%	1,362,649	1.88
Sep 11, 2026	31.14	31.79	30.76	31.77	31.77	+2.65%	590,369	0.82
Sep 10, 2026	31.06	31.31	30.51	30.95	30.95	-0.64%	767,403	1.06
Sep 09, 2026	31.41	32.09	30.84	31.15	31.15	+0.16%	481,232	0.67
Sep 08, 2026	31.06	31.64	30.56	31.10	31.10	+1.14%	1,392,998	1.99
Sep 07, 2026	30.17	31.06	29.66	30.75	30.75	+0.00%	0	0.00
Sep 04, 2026	30.17	31.06	29.66	30.75	30.75	+0.95%	873,109	1.24
Sep 03, 2026	29.45	30.95	29.25	30.46	30.46	+3.08%	1,378,445	1.99
Sep 02, 2026	28.21	29.74	27.98	29.55	29.55	+4.56%	694,168	1.01
Sep 01, 2026	28.36	28.57	27.79	28.26	28.26	+0.00%	1,335,506	1.98
Aug 31, 2026	28.10	28.32	27.72	28.26	28.26	+1.44%	585,513	0.87
Aug 28, 2026	28.73	28.73	27.78	27.86	27.86	-3.33%	503,652	0.75
Aug 27, 2026	27.40	28.91	27.10	28.82	28.82	+4.50%	729,621	1.09
Aug 26, 2026	26.99	28.00	26.84	27.58	27.58	+0.99%	555,644	0.81
Aug 25, 2026	27.05	27.66	27.03	27.31	27.31	+0.07%	686,731	1.00
Aug 24, 2026	27.92	27.94	26.91	27.29	27.29	-2.54%	484,866	0.70

Enerflex historical prices

Enerflex (EFX) Historical Prices

Become an Expert with TipRanks Premium