• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Enerflex Ltd Common Shares (NY:EFXT)

    13.99 UNCHANGED
    Streaming Delayed Price Updated: 5:00 PM EST, Nov 28, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 28, 2025 13.78 14.09 13.76 13.99 172,474 +0.20(+1.45%)
    Nov 26, 2025 13.76 13.94 13.65 13.79 319,115 +0.06(+0.44%)
    Nov 25, 2025 13.75 13.79 13.32 13.73 938,711 -0.01(-0.07%)
    Nov 24, 2025 13.62 13.79 13.50 13.74 591,673 +0.19(+1.40%)
    Nov 21, 2025 13.23 13.60 13.09 13.55 670,800 +0.21(+1.57%)
    Nov 20, 2025 13.67 14.18 13.31 13.34 693,308 -0.14(-1.04%)
    Nov 19, 2025 12.89 13.48 12.83 13.48 487,273 +0.43(+3.30%)
    Nov 18, 2025 12.75 13.09 12.57 13.05 769,400 +0.19(+1.48%)
    Nov 17, 2025 13.23 13.24 12.85 12.86 1,074,246 -0.45(-3.38%)
    Nov 14, 2025 12.85 13.31 12.74 13.31 509,167 +0.35(+2.70%)
    Nov 13, 2025 13.36 13.64 12.80 12.96 471,309 -0.57(-4.21%)
    Nov 12, 2025 13.52 13.64 13.30 13.53 470,643 -0.09(-0.66%)
    Nov 11, 2025 13.55 13.66 13.45 13.62 673,557 +0.07(+0.52%)
    Nov 10, 2025 13.70 13.71 13.24 13.55 820,722 +0.16(+1.19%)
    Nov 07, 2025 13.34 13.41 12.97 13.39 395,316 +0.02(+0.15%)
    Nov 06, 2025 13.00 13.74 12.84 13.37 913,395 +0.72(+5.69%)
    Nov 05, 2025 12.58 12.88 12.55 12.65 436,431 +0.04(+0.32%)
    Nov 04, 2025 12.78 12.82 12.54 12.61 370,256 -0.37(-2.85%)
    Nov 03, 2025 12.62 13.01 12.56 12.98 433,922 +0.39(+3.10%)
    Oct 31, 2025 12.63 12.68 12.46 12.59 541,517 +0.06(+0.48%)
    Oct 30, 2025 12.75 12.75 12.50 12.53 347,295 -0.18(-1.42%)
    Oct 29, 2025 12.54 12.84 12.54 12.71 484,338 +0.16(+1.27%)
    Oct 28, 2025 12.82 12.97 12.52 12.55 507,635 -0.18(-1.41%)
    Oct 27, 2025 12.64 12.76 12.53 12.73 452,283 +0.27(+2.17%)
    Oct 24, 2025 12.14 12.46 12.13 12.46 465,549 +0.40(+3.32%)
    Oct 23, 2025 11.55 12.13 11.55 12.06 445,976 +0.51(+4.42%)
    Oct 22, 2025 11.35 11.64 11.32 11.55 269,336 +0.27(+2.39%)
    Oct 21, 2025 11.14 11.31 10.99 11.28 256,749 +0.15(+1.35%)
    Oct 20, 2025 10.80 11.14 10.79 11.13 187,270 +0.36(+3.34%)
    Oct 17, 2025 10.70 10.78 10.57 10.77 484,581 +0.04(+0.37%)
    Oct 16, 2025 10.90 10.94 10.68 10.73 268,688 -0.19(-1.74%)
    Oct 15, 2025 10.95 11.08 10.87 10.92 290,060 +0.07(+0.65%)
    Oct 14, 2025 10.99 10.99 10.64 10.85 624,554 -0.31(-2.78%)
    Oct 13, 2025 10.98 11.16 10.90 11.16 298,391 +0.38(+3.53%)
    Oct 10, 2025 11.45 11.47 10.74 10.78 647,594 -0.70(-6.10%)
    Oct 09, 2025 11.63 11.74 11.42 11.48 534,203 -0.05(-0.43%)
    Oct 08, 2025 11.70 11.70 11.45 11.53 732,836 -0.05(-0.43%)
    Oct 07, 2025 11.48 11.61 11.38 11.58 369,026 +0.16(+1.40%)
    Oct 06, 2025 11.37 11.51 11.34 11.42 892,912 +0.15(+1.33%)
    Oct 03, 2025 11.08 11.43 11.08 11.27 521,961 +0.29(+2.64%)
    Oct 02, 2025 11.08 11.14 10.92 10.98 294,231 -0.03(-0.27%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.