Get the Stockscreener App
6.83
0.59%
0.04
After Hours:
6.83
Enerflex Ltd Stock (EFXT) Price History
The historical daily chart and data for Enerflex Ltd stock (EFXT), show that the latest closing stock price as of May 09, 2025, is $6.83.
- Enerflex Ltd all-time high stock price is $10.61, occurred on January 21, 2025.
- The lowest Enerflex Ltd stock price recorded was $3.94 on October 30, 2023. Since then, Enerflex Ltd's stock price has risen over 73.35% to $6.83 now.
- The 52-week high stock price for EFXT is $10.61, representing a 55.41% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for EFXT is $4.595, indicating a -32.72% decrease from the current share price, occurred on June 04, 2024.
The table below shows more information about EFXT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $7.04 | $6.78 | $0.265 | 678,574.0 | +0.59% |
| May 08, 2025 | $7.00 | $6.46 | $0.54 | 234,787.0 | -0.29% |
| May 07, 2025 | $6.88 | $6.66 | $0.22 | 264,878.0 | +2.25% |
| May 06, 2025 | $6.79 | $6.62 | $0.17 | 204,606.0 | +1.06% |
| May 05, 2025 | $6.72 | $6.56 | $0.16 | 260,814.0 | -2.51% |
| May 02, 2025 | $6.91 | $6.73 | $0.18 | 311,830.0 | +1.05% |
| May 01, 2025 | $6.79 | $6.56 | $0.23 | 293,578.0 | +2.14% |
| Apr 30, 2025 | $6.58 | $6.42 | $0.16 | 617,578.0 | -1.65% |
| Apr 29, 2025 | $6.75 | $6.46 | $0.29 | 330,066.0 | +1.99% |
| Apr 28, 2025 | $6.69 | $6.49 | $0.20 | 393,286.0 | -1.95% |
| Apr 25, 2025 | $6.67 | $6.53 | $0.14 | 293,344.0 | +0.45% |
| Apr 24, 2025 | $6.75 | $6.48 | $0.27 | 228,689.0 | +3.43% |
| Apr 23, 2025 | $6.57 | $6.36 | $0.21 | 190,314.0 | -0.93% |
| Apr 22, 2025 | $6.59 | $6.44 | $0.15 | 196,604.0 | +0.62% |
| Apr 21, 2025 | $6.68 | $6.39 | $0.29 | 217,302.0 | -4.46% |
| Apr 17, 2025 | $6.83 | $6.71 | $0.115 | 306,778.0 | +0.30% |
| Apr 16, 2025 | $6.83 | $6.60 | $0.23 | 452,631.0 | -1.03% |
| Apr 15, 2025 | $6.87 | $6.54 | $0.33 | 709,820.0 | +3.67% |
| Apr 14, 2025 | $6.74 | $6.48 | $0.26 | 516,818.0 | +0.00% |
| Apr 11, 2025 | $6.55 | $6.29 | $0.26 | 215,563.0 | +1.87% |
Enerflex Ltd Stock (EFXT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enerflex Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EFXT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enerflex Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enerflex Ltd Stock (EFXT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $7.04 | $6.46 | $0.58 | 2,927,641.0 | +4.27% |
| Apr, 2025 | $8.19 | $6.18 | $2.01 | 7,701,417.0 | -15.27% |
| Mar, 2025 | $8.13 | $6.82 | $1.32 | 8,862,366.0 | -3.01% |
| Feb, 2025 | $9.68 | $7.74 | $1.94 | 6,045,814.0 | -16.11% |
| Jan, 2025 | $10.61 | $9.44 | $1.17 | 7,400,537.0 | -4.52% |
Enerflex Ltd Stock (EFXT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.17 | $8.92 | $1.25 | 6,639,429.0 | +9.40% |
| Nov, 2024 | $9.54 | $6.63 | $2.91 | 7,789,654.0 | +38.43% |
| Oct, 2024 | $6.82 | $5.91 | $0.91 | 3,247,838.0 | +10.91% |
| Sep, 2024 | $6.08 | $5.29 | $0.79 | 3,009,771.0 | +1.88% |
| Aug, 2024 | $6.14 | $4.73 | $1.41 | 4,205,825.0 | +4.65% |
| Jul, 2024 | $5.87 | $5.21 | $0.66 | 2,211,590.0 | +3.52% |
| Jun, 2024 | $5.40 | $4.59 | $0.805 | 2,212,961.0 | +3.85% |
| May, 2024 | $6.20 | $4.70 | $1.50 | 4,480,250.0 | -10.81% |
| Apr, 2024 | $6.28 | $5.59 | $0.69 | 11,102,881.0 | +0.00% |
| Mar, 2024 | $6.37 | $5.80 | $0.57 | 5,112,134.0 | +0.69% |
| Feb, 2024 | $6.39 | $4.83 | $1.56 | 1,228,932.0 | +12.43% |
| Jan, 2024 | $5.59 | $4.31 | $1.28 | 800,305.0 | +10.28% |
Enerflex Ltd Stock (EFXT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.83 | $4.01 | $0.8218 | 319,324.0 | +8.96% |
| Nov, 2023 | $4.90 | $4.01 | $0.89 | 413,133.0 | +7.69% |
| Oct, 2023 | $5.72 | $3.94 | $1.78 | 1,048,114.0 | -30.54% |
| Sep, 2023 | $6.45 | $5.65 | $0.80 | 379,993.0 | -6.98% |
| Aug, 2023 | $8.19 | $5.90 | $2.29 | 860,641.0 | -24.14% |
| Jul, 2023 | $8.36 | $6.52 | $1.84 | 841,605.0 | +19.06% |
| Jun, 2023 | $6.85 | $5.59 | $1.26 | 669,573.0 | +17.18% |
| May, 2023 | $6.59 | $5.55 | $1.04 | 1,399,798.0 | -4.12% |
| Apr, 2023 | $6.29 | $5.56 | $0.73 | 1,535,643.0 | +1.85% |
| Mar, 2023 | $6.33 | $5.39 | $0.935 | 1,558,681.0 | +0.00% |
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):