MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
EFXT — Enerflex Ltd.
NYSEEnerflex Ltd.
$25.44
+2.65(+11.63%)
- O
- 25.75
- H
- 26.91
- L
- 25.07
- V
- 1.82M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$25.44
Period Return+295.65%
Period High$29.15
Period Low$6.36
Avg Daily Volume485.2K
Total Trading Days365
EFXT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $25.75 | $26.91 | $25.07 | $25.44 | +$2.65 | +11.63% | 1,823,869 | $25.83 | $25.07 $26.91 |
| Sep 30, 2026 | $22.82 | $23.05 | $22.67 | $22.79 | +$0.11 | +0.49% | 538,309 | $22.80 | $22.67 $23.05 |
| Sep 29, 2026 | $23.32 | $23.33 | $22.50 | $22.68 | $-0.95 | -4.02% | 534,674 | $22.80 | $22.50 $23.33 |
| Sep 28, 2026 | $23.75 | $24.12 | $23.51 | $23.63 | +$0.06 | +0.25% | 1,202,731 | $23.69 | $23.51 $24.12 |
| Sep 25, 2026 | $23.15 | $23.69 | $22.86 | $23.57 | +$0.32 | +1.38% | 595,535 | $23.54 | $22.86 $23.69 |
| Sep 24, 2026 | $23.23 | $23.66 | $22.94 | $23.25 | +$0.14 | +0.61% | 363,923 | $23.38 | $22.94 $23.66 |
| Sep 23, 2026 | $22.59 | $23.28 | $22.32 | $23.11 | +$0.72 | +3.22% | 404,269 | $23.07 | $22.32 $23.28 |
| Sep 22, 2026 | $22.13 | $23.10 | $21.91 | $22.39 | $-0.04 | -0.18% | 353,936 | $22.64 | $21.91 $23.10 |
| Sep 21, 2026 | $22.65 | $22.73 | $22.21 | $22.43 | $-0.31 | -1.36% | 369,005 | $22.46 | $22.21 $22.73 |
| Sep 18, 2026 | $22.60 | $22.98 | $22.45 | $22.74 | $-0.03 | -0.13% | 314,322 | $22.70 | $22.45 $22.98 |
| Sep 17, 2026 | $22.51 | $22.99 | $22.38 | $22.77 | +$0.41 | +1.83% | 364,082 | $22.70 | $22.38 $22.99 |
| Sep 16, 2026 | $22.28 | $23.08 | $22.18 | $22.36 | $-0.04 | -0.18% | 535,579 | $22.54 | $22.18 $23.08 |
| Sep 15, 2026 | $22.13 | $22.44 | $21.72 | $22.40 | +$0.24 | +1.08% | 375,841 | $22.12 | $21.72 $22.44 |
| Sep 14, 2026 | $22.36 | $22.87 | $21.80 | $22.16 | $-0.76 | -3.32% | 713,677 | $22.23 | $21.80 $22.87 |
| Sep 11, 2026 | $22.52 | $22.94 | $22.19 | $22.92 | +$0.59 | +2.64% | 364,274 | $22.68 | $22.19 $22.94 |
| Sep 10, 2026 | $22.62 | $22.62 | $22.02 | $22.33 | $-0.24 | -1.06% | 424,001 | $22.36 | $22.02 $22.62 |
| Sep 9, 2026 | $22.82 | $23.26 | $22.34 | $22.57 | +$0.03 | +0.13% | 247,855 | $22.61 | $22.34 $23.26 |
| Sep 8, 2026 | $22.46 | $22.97 | $22.17 | $22.54 | +$0.28 | +1.26% | 1,392,532 | $22.55 | $22.17 $22.97 |
| Sep 4, 2026 | $21.92 | $22.43 | $21.40 | $22.26 | +$0.16 | +0.72% | 373,800 | $22.14 | $21.40 $22.43 |
| Sep 3, 2026 | $21.33 | $22.46 | $21.17 | $22.10 | +$0.78 | +3.66% | 484,366 | $22.12 | $21.17 $22.46 |
| Sep 2, 2026 | $20.36 | $21.48 | $20.19 | $21.32 | +$0.96 | +4.72% | 405,576 | $21.09 | $20.19 $21.48 |
| Sep 1, 2026 | $20.47 | $20.56 | $19.98 | $20.36 | $-0.04 | -0.20% | 1,131,336 | $20.32 | $19.98 $20.56 |
| Aug 31, 2026 | $20.13 | $20.45 | $19.98 | $20.40 | +$0.40 | +2.00% | 496,400 | $20.32 | $19.98 $20.45 |
| Aug 28, 2026 | $20.79 | $20.79 | $19.97 | $20.00 | $-0.80 | -3.85% | 288,798 | $20.21 | $19.97 $20.79 |
| Aug 27, 2026 | $19.79 | $20.90 | $19.54 | $20.80 | +$0.93 | +4.68% | 523,997 | $20.44 | $19.54 $20.90 |
| Aug 26, 2026 | $19.48 | $20.16 | $19.28 | $19.87 | +$0.15 | +0.76% | 433,829 | $19.91 | $19.28 $20.16 |
| Aug 25, 2026 | $19.77 | $19.99 | $19.54 | $19.72 | +$0.00 | +0.00% | 721,624 | $19.74 | $19.54 $19.99 |
| Aug 24, 2026 | $20.12 | $20.26 | $19.45 | $19.72 | $-0.62 | -3.05% | 1,077,402 | $19.68 | $19.45 $20.26 |
| Aug 21, 2026 | $20.25 | $20.48 | $20.03 | $20.34 | +$0.25 | +1.24% | 296,910 | $20.30 | $20.03 $20.48 |
| Aug 20, 2026 | $20.72 | $20.86 | $19.67 | $20.09 | $-0.48 | -2.33% | 618,476 | $20.04 | $19.67 $20.86 |