EFXT - Enerflex Ltd.
22.23
-1.120 -5.038%
Share volume: 571,576
Last Updated: 03-03-2026
Machinery/General Industrial Machinery & Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$23.35
-1.12
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $23.17 | $23.17 | $23.33 | $23.33 | $21.76 | $21.76 | $22.23 | $22.23 | 571,576 | $571,576.00 |
| 03-02-2026 | $22.63 | $22.63 | $23.82 | $23.82 | $22.40 | $22.40 | $23.35 | $23.35 | 625,089 | $625,089.00 |
| 02-27-2026 | $23.19 | $23.19 | $23.39 | $23.39 | $22.36 | $22.36 | $22.40 | $22.40 | 1,573,249 | $1,573,249.00 |
| 02-26-2026 | $21.63 | $21.63 | $23.47 | $23.47 | $20.19 | $20.19 | $23.23 | $23.23 | 866,158 | $866,158.00 |
| 02-25-2026 | $20.00 | $20.00 | $20.18 | $20.18 | $19.73 | $19.73 | $19.86 | $19.86 | 509,463 | $509,463.00 |
| 02-24-2026 | $19.31 | $19.31 | $19.98 | $19.98 | $19.19 | $19.19 | $19.95 | $19.95 | 328,327 | $328,327.00 |
| 02-23-2026 | $19.50 | $19.50 | $19.78 | $19.78 | $19.02 | $19.02 | $19.31 | $19.31 | 286,221 | $286,221.00 |
| 02-20-2026 | $19.30 | $19.30 | $19.68 | $19.68 | $19.15 | $19.15 | $19.45 | $19.45 | 473,944 | $473,944.00 |
| 02-19-2026 | $19.50 | $19.50 | $19.89 | $19.89 | $19.24 | $19.24 | $19.43 | $19.43 | 409,534 | $409,534.00 |
| 02-18-2026 | $19.14 | $19.14 | $19.79 | $19.79 | $19.12 | $19.12 | $19.42 | $19.42 | 391,040 | $391,040.00 |