Skip to main content
EFXT logo

Enerflex Ltd.

EFXTNYSEEnergyOil & Gas Equipment & Services

$22.75Today:- (-)1Y +89.80%

As of Oct 23, 2026 close

Market cap
$2.78B
P/E (TTM)
54.06
Forward P/E
109.00
Dividend yield
0.54%
52-week range
$10.99$29.15
Volume (live)
-
Avg. volume (3M)
532.13K

Enerflex (EFXT) Historical Stock Prices

Analyze Enerflex (EFXT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Enerflex (EFXT) Interactive Price Chart

Interactive historical price chart showing Enerflex stock price movements and trends across multiple time periods.

Loading chart...

EFXT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
EFXT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202622.9123.5022.7122.7522.75546.12K
Oct 22, 202624.4924.6022.8122.8922.89692.03K
Oct 21, 202624.2924.9524.1724.6924.69280.16K
Oct 20, 202624.7024.9423.8224.1624.16390.36K
Oct 19, 202625.3525.3524.4624.5824.58320.55K
Oct 16, 202624.7425.2924.7324.9024.90584.98K
Oct 15, 202625.7125.7123.6924.4424.44897.53K
Oct 14, 202627.5627.6225.7125.7725.77809.40K
Oct 13, 202625.7327.6925.7327.5427.541.33M
Oct 12, 202624.2426.0023.9824.0824.08124.59K
Oct 9, 202624.1324.7923.7724.0424.04415.39K
Oct 8, 202624.0124.2023.3924.0124.01910.52K
Oct 7, 202624.3224.6223.4723.6923.69273.49K
Oct 6, 202624.5524.9323.9224.3724.37418.69K
Oct 5, 202624.7925.6024.5225.0225.02498.78K
Oct 2, 202625.2825.4224.2624.5924.59712.67K
Oct 1, 202625.7526.9125.0725.4425.441.83M
Sep 30, 202622.8223.0522.6722.7922.79401.59K
Sep 29, 202623.3223.3322.5022.6822.68471.31K
Sep 28, 202623.7524.1223.5123.6323.63480.27K
Sep 25, 202623.1523.6922.8623.5723.57421.87K
Sep 24, 202623.2323.6622.9423.2523.25303.43K
Sep 23, 202622.5923.2822.3223.1123.11240.61K
Sep 22, 202622.1323.1021.9122.3922.39352.48K
Sep 21, 202622.6522.7322.2022.4322.43187.29K
Sep 18, 202622.6022.9822.4522.7422.74241.82K
Sep 17, 202622.5122.9922.3822.7722.77311.23K
Sep 16, 202622.2823.0722.1822.3622.36423.56K
Sep 15, 202622.1322.4421.7222.4022.40375.84K
Sep 14, 202622.3622.8721.8022.1622.16713.68K
Sep 11, 202622.5222.9422.1822.9222.92333.16K
Sep 10, 202622.6222.6222.0222.3322.33360.25K
Sep 9, 202622.8223.2622.3422.5722.57217.89K
Sep 8, 202622.4622.9722.1722.5422.54276.92K
Sep 4, 202621.9222.4321.4022.2622.26301.29K
Sep 3, 202621.3322.4621.1722.1022.10410.57K
Sep 2, 202620.3621.4820.1921.3221.32405.58K
Sep 1, 202620.4720.5619.9820.3620.36376.58K
Aug 31, 202620.1320.4519.9820.4020.40446.62K
Aug 28, 202620.7920.7919.9720.0020.00260.79K
Aug 27, 202619.7920.9019.5420.8020.80416.23K
Aug 26, 202619.4820.1619.2819.8719.87430.68K
Aug 25, 202619.7719.9819.5419.7219.72302.72K
Aug 24, 202620.1220.2619.4519.7219.72438.36K
Aug 21, 202620.2520.4820.0320.3420.34280.78K
Aug 20, 202620.7220.8619.6720.0920.09618.48K
Aug 19, 202621.8721.9720.5120.5720.57360.32K
Aug 18, 202622.5522.5921.7121.7121.68214.64K
Aug 17, 202622.7023.0322.4522.4822.45508.15K
Aug 14, 202621.6622.4621.6422.4522.42337.13K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.