Enerflex (EFX) Stock Chart & Stock Price History

C$8.01
-0.10 (-1.23%)
(As of 05/3/2024 ET)

Enerflex Stock Price Performance

5 Day
Performance
-0.50%
1 Month
Performance
-4.87%
3 Month
Performance
+19.91%
6 Month
Performance
+35.30%
Year-To-Date
Performance
+30.67%
1 Year
Performance
-3.96%
Receive EFX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Enerflex and its competitors with MarketBeat's FREE daily newsletter

EFX Stock Chart for Sunday, May, 5, 2024

Enerflex Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024C$8.11C$8.01
-1.23%
C$8.16C$7.97153,595 shsC$992.92 million
05/02/2024C$8.12C$8.11
-0.12%
C$8.24C$8.01165,239 shsC$1.01 billion
05/01/2024C$8.05C$8.12
+0.87%
C$8.21C$7.93312,062 shsC$1.01 billion
04/30/2024C$8.28C$8.05
-2.78%
C$8.30C$8.02176,508 shsC$997.88 million
04/29/2024C$8.11C$8.28
+2.10%
C$8.31C$8.06401,733 shsC$1.03 billion
04/26/2024C$7.84C$8.11
+3.44%
C$8.12C$7.77144,212 shsC$1.01 billion
04/25/2024C$7.83C$7.84
+0.13%
C$7.86C$7.70112,701 shsC$971.85 million
04/24/2024C$7.93C$7.83
-1.26%
C$7.97C$7.75164,666 shsC$970.61 million
04/23/2024C$7.77C$7.93
+2.06%
C$7.94C$7.7682,737 shsC$983.00 million
04/22/2024C$7.91C$7.77
-1.77%
C$7.87C$7.69130,485 shsC$963.17 million
04/19/2024C$7.81C$7.91
+1.28%
C$8.03C$7.75218,381 shsC$980.52 million
04/18/2024C$8.01C$7.81
-2.50%
C$8.09C$7.78160,762 shsC$968.13 million
04/17/2024C$8.16C$8.01
-1.84%
C$8.29C$8.01220,048 shsC$992.92 million
04/16/2024C$8.30C$8.16
-1.69%
C$8.35C$8.16210,844 shsC$1.01 billion
04/15/2024C$8.46C$8.30
-1.89%
C$8.60C$8.24254,578 shsC$1.03 billion
04/12/2024C$8.43C$8.46
+0.36%
C$8.60C$8.30370,678 shsC$1.05 billion
04/11/2024C$8.35C$8.43
+0.96%
C$8.57C$8.26270,384 shsC$1.04 billion
04/10/2024C$8.23C$8.35
+1.46%
C$8.38C$8.17732,915 shsC$1.04 billion
04/09/2024C$8.41C$8.23
-2.14%
C$8.47C$8.22304,488 shsC$1.02 billion
04/08/2024C$8.42C$8.41
-0.12%
C$8.48C$8.35175,459 shsC$1.04 billion
04/05/2024C$8.28C$8.42
+1.69%
C$8.47C$8.20235,682 shsC$1.04 billion
04/04/2024C$8.31C$8.28
-0.36%
C$8.36C$8.14215,736 shsC$1.03 billion
04/03/2024C$7.96C$8.31
+4.40%
C$8.47C$7.921.23 million shsC$1.03 billion
04/02/2024C$7.88C$7.96
+1.02%
C$7.99C$7.82208,907 shsC$986.72 million
04/01/2024C$7.88C$7.88C$7.93C$7.82129,118 shsC$976.81 million
03/29/2024C$7.88C$7.88C$8.04C$7.87217,136 shsC$976.81 million
03/28/2024C$7.91C$7.88
-0.38%
C$8.04C$7.87217,136 shsC$976.81 million
03/27/2024C$7.95C$7.91
-0.50%
C$8.02C$7.87300,097 shsC$980.52 million
03/26/2024C$8.00C$7.95
-0.62%
C$8.04C$7.92230,352 shsC$985.48 million
03/25/2024C$8.03C$8.00
-0.37%
C$8.14C$7.99318,152 shsC$991.68 million
03/22/2024C$8.05C$8.03
-0.25%
C$8.10C$7.99213,037 shsC$995.40 million
03/21/2024C$8.05C$8.05C$8.12C$8.02208,556 shsC$997.88 million
03/20/2024C$8.00C$8.05
+0.63%
C$8.06C$7.98302,578 shsC$997.88 million
03/19/2024C$8.05C$8.00
-0.62%
C$8.07C$7.92803,721 shsC$991.68 million
03/18/2024C$8.13C$8.05
-0.98%
C$8.19C$8.04206,158 shsC$997.88 million
03/15/2024C$8.34C$8.13
-2.52%
C$8.43C$8.09471,536 shsC$1.01 billion
03/14/2024C$8.24C$8.34
+1.21%
C$8.34C$8.18275,761 shsC$1.03 billion
03/13/2024C$8.26C$8.24
-0.24%
C$8.38C$8.19252,902 shsC$1.02 billion
03/12/2024C$8.33C$8.26
-0.84%
C$8.38C$8.26145,029 shsC$1.02 billion
03/11/2024C$8.43C$8.33
-1.19%
C$8.40C$8.31181,363 shsC$1.03 billion
Mysterious Gold Leverage Just Announced (Ad)

World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.

Find out what it is and see how you can get in with just a few dollars.
03/08/2024C$8.43C$8.43C$8.50C$8.30327,829 shsC$1.04 billion
03/07/2024C$8.46C$8.43
-0.35%
C$8.60C$8.42221,030 shsC$1.04 billion
03/06/2024C$8.43C$8.46
+0.36%
C$8.60C$8.32295,079 shsC$1.05 billion
03/05/2024C$8.51C$8.43
-0.94%
C$8.56C$8.36366,464 shsC$1.04 billion
03/04/2024C$8.45C$8.51
+0.71%
C$8.57C$8.30377,205 shsC$1.05 billion
03/01/2024C$7.90C$8.45
+6.96%
C$8.47C$8.06628,984 shsC$1.05 billion
02/29/2024C$7.35C$7.90
+7.48%
C$8.75C$7.801.03 million shsC$979.05 million
02/28/2024C$7.35C$7.35C$7.42C$7.29291,601 shsC$910.89 million
02/27/2024C$7.13C$7.35
+3.09%
C$7.37C$7.10296,675 shsC$910.89 million
02/26/2024C$7.05C$7.13
+1.13%
C$7.18C$7.02206,436 shsC$883.62 million
02/23/2024C$7.07C$7.05
-0.28%
C$7.11C$6.97374,295 shsC$873.71 million
02/22/2024C$7.01C$7.07
+0.86%
C$7.10C$6.94254,637 shsC$876.19 million
02/21/2024C$6.95C$7.01
+0.86%
C$7.02C$6.83275,647 shsC$868.75 million
02/20/2024C$7.04C$6.95
-1.28%
C$7.08C$6.80294,718 shsC$861.31 million
02/19/2024C$7.04C$7.04C$7.07C$6.78406,527 shsC$872.47 million
02/16/2024C$6.78C$7.04
+3.83%
C$7.07C$6.78406,232 shsC$872.47 million
02/15/2024C$6.59C$6.78
+2.88%
C$6.79C$6.49224,204 shsC$840.25 million
02/14/2024C$6.62C$6.59
-0.45%
C$6.77C$6.56272,553 shsC$816.70 million
02/13/2024C$6.85C$6.62
-3.36%
C$6.80C$6.51352,987 shsC$820.42 million
02/12/2024C$6.96C$6.85
-1.58%
C$7.00C$6.79192,478 shsC$848.92 million
02/09/2024C$7.02C$6.96
-0.85%
C$7.06C$6.92232,861 shsC$862.55 million
02/08/2024C$6.80C$7.02
+3.24%
C$7.09C$6.76246,064 shsC$869.99 million
02/07/2024C$6.71C$6.80
+1.34%
C$6.82C$6.63122,386 shsC$842.72 million
02/06/2024C$6.68C$6.71
+0.45%
C$6.85C$6.65422,166 shsC$831.57 million
02/05/2024C$6.82C$6.68
-2.05%
C$6.82C$6.67188,533 shsC$827.85 million

This page (TSE:EFX) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners