Enerflex Ltd (TSX: EFX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	10.72	11.32	10.43	11.27	873,949	+0.66(+6.22%)
Nov 13, 2024	10.45	10.74	10.36	10.61	735,722	+0.19(+1.82%)
Nov 12, 2024	10.23	10.47	10.15	10.42	699,380	+0.34(+3.37%)
Nov 11, 2024	10.09	10.19	10.03	10.08	364,098	-0.02(-0.20%)
Nov 08, 2024	10.17	10.26	9.910	10.10	334,381	-0.05(-0.49%)
Nov 07, 2024	10.16	10.30	9.990	10.15	432,079	+0.00(+0.00%)
Nov 06, 2024	9.710	10.16	9.710	10.15	266,450	+0.45(+4.64%)
Nov 05, 2024	9.570	9.740	9.570	9.700	161,902	+0.14(+1.46%)
Nov 04, 2024	9.310	9.580	9.300	9.560	227,283	+0.23(+2.47%)
Nov 01, 2024	9.250	9.590	9.250	9.330	254,332	+0.13(+1.41%)
Oct 31, 2024	8.980	9.270	8.940	9.200	288,610	+0.22(+2.45%)
Oct 30, 2024	8.870	9.010	8.870	8.980	233,766	+0.11(+1.24%)
Oct 29, 2024	8.960	9.040	8.830	8.870	187,980	-0.13(-1.44%)
Oct 28, 2024	8.790	9.010	8.790	9.000	160,951	+0.00(+0.00%)
Oct 25, 2024	8.990	9.100	8.920	9.000	138,930	+0.10(+1.12%)
Oct 24, 2024	8.860	8.950	8.830	8.900	202,798	+0.08(+0.91%)
Oct 23, 2024	8.840	8.900	8.770	8.820	165,934	-0.05(-0.56%)
Oct 22, 2024	9.150	9.150	8.870	8.870	257,697	-0.24(-2.63%)
Oct 21, 2024	9.100	9.230	9.100	9.110	116,005	+0.05(+0.55%)
Oct 18, 2024	8.980	9.070	8.750	9.060	243,598	+0.08(+0.89%)
Oct 17, 2024	9.030	9.100	8.920	8.980	244,152	+0.01(+0.11%)
Oct 16, 2024	8.850	9.020	8.840	8.970	96,156	+0.12(+1.36%)
Oct 15, 2024	8.890	8.900	8.780	8.850	239,936	-0.22(-2.43%)
Oct 11, 2024				9.070	0	+0.04(+0.44%)
Oct 10, 2024	9.040	9.200	9.010	9.030	326,709	+0.00(+0.00%)
Oct 09, 2024	8.750	9.100	8.750	9.030	359,211	+0.24(+2.73%)
Oct 08, 2024	9.000	9.000	8.750	8.790	258,185	-0.25(-2.77%)
Oct 07, 2024	9.150	9.200	8.930	9.040	244,549	-0.19(-2.06%)
Oct 04, 2024	9.090	9.230	8.810	9.230	276,014	+0.20(+2.21%)
Oct 03, 2024	8.710	9.030	8.650	9.030	344,519	+0.44(+5.12%)
Oct 02, 2024	8.350	8.650	8.310	8.590	277,335	+0.44(+5.40%)
Oct 01, 2024	8.020	8.170	8.000	8.150	87,595	+0.09(+1.12%)
Sep 30, 2024	8.020	8.200	7.980	8.060	168,793	+0.04(+0.50%)
Sep 27, 2024	7.950	8.100	7.910	8.020	137,873	+0.12(+1.52%)
Sep 26, 2024	7.970	7.970	7.840	7.900	97,396	-0.10(-1.25%)
Sep 25, 2024	7.990	8.030	7.890	8.000	235,843	+0.00(+0.00%)
Sep 24, 2024	8.020	8.090	7.940	8.000	185,807	+0.02(+0.25%)
Sep 23, 2024	7.860	7.980	7.810	7.980	104,597	+0.11(+1.40%)
Sep 20, 2024	7.830	8.000	7.780	7.870	283,974	+0.01(+0.13%)
Sep 19, 2024	7.730	7.860	7.550	7.860	210,070	+0.29(+3.83%)
Sep 18, 2024	7.570	7.670	7.470	7.570	84,141	-0.04(-0.53%)
Sep 17, 2024	7.380	7.620	7.340	7.610	211,395	+0.24(+3.26%)
Sep 16, 2024	7.300	7.380	7.250	7.370	159,823	+0.10(+1.38%)
Sep 13, 2024	7.410	7.480	7.250	7.270	297,022	-0.17(-2.28%)
Sep 12, 2024	7.420	7.500	7.320	7.440	178,574	+0.03(+0.40%)
Sep 11, 2024	7.410	7.480	7.230	7.410	197,399	+0.00(+0.00%)
Sep 10, 2024	7.730	7.730	7.250	7.410	329,193	-0.29(-3.77%)
Sep 09, 2024	7.580	7.780	7.580	7.700	144,134	+0.09(+1.18%)
Sep 06, 2024	7.850	7.890	7.530	7.610	271,660	-0.21(-2.69%)
Sep 05, 2024	7.890	7.970	7.650	7.820	261,741	-0.05(-0.64%)
Sep 04, 2024	7.610	8.040	7.610	7.870	262,961	+0.23(+3.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.