Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Enerflex Ltd (TSX: EFX )

13.46 -0.09 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	13.45	13.68	13.29	13.46	4,353,457	-0.09(-0.66%)
Dec 19, 2024	13.82	14.01	13.51	13.55	611,115	-0.09(-0.66%)
Dec 18, 2024	13.82	14.13	13.58	13.64	748,325	-0.17(-1.23%)
Dec 17, 2024	13.76	13.87	13.52	13.81	683,306	-0.05(-0.36%)
Dec 16, 2024	13.49	13.87	13.45	13.86	544,701	+0.36(+2.67%)
Dec 13, 2024	13.47	13.67	13.39	13.50	466,112	+0.00(+0.00%)
Dec 12, 2024	13.52	13.65	13.39	13.50	297,050	-0.16(-1.17%)
Dec 11, 2024	13.53	13.80	13.53	13.66	553,270	+0.05(+0.37%)
Dec 10, 2024	13.47	13.72	13.41	13.61	435,312	+0.17(+1.26%)
Dec 09, 2024	13.12	13.86	13.12	13.44	824,339	+0.43(+3.31%)
Dec 06, 2024	13.27	13.30	12.95	13.01	423,944	-0.33(-2.47%)
Dec 05, 2024	13.01	13.41	12.98	13.34	428,954	+0.35(+2.69%)
Dec 04, 2024	13.04	13.32	12.88	12.99	551,555	+0.03(+0.23%)
Dec 03, 2024	12.82	13.06	12.75	12.96	549,599	+0.14(+1.09%)
Dec 02, 2024	12.90	13.05	12.56	12.82	290,903	+0.03(+0.23%)
Nov 29, 2024	13.05	13.11	12.74	12.79	191,275	-0.20(-1.54%)
Nov 28, 2024	12.85	13.06	12.76	12.99	123,927	+0.02(+0.15%)
Nov 27, 2024	13.01	13.22	12.90	12.97	244,079	+0.02(+0.15%)
Nov 26, 2024	13.10	13.12	12.77	12.95	346,556	-0.16(-1.22%)
Nov 25, 2024	13.10	13.29	12.99	13.11	750,074	-0.03(-0.23%)
Nov 22, 2024	12.74	13.31	12.74	13.14	636,241	+0.25(+1.94%)
Nov 21, 2024	12.65	12.91	12.60	12.89	539,324	+0.29(+2.30%)
Nov 20, 2024	12.27	12.63	12.27	12.60	507,658	+0.35(+2.86%)
Nov 19, 2024	12.28	12.51	12.11	12.25	764,732	-0.13(-1.05%)
Nov 18, 2024	11.82	12.53	11.82	12.38	935,813	+0.63(+5.36%)
Nov 15, 2024	11.27	11.92	11.25	11.75	779,814	+0.48(+4.26%)
Nov 14, 2024	10.72	11.32	10.43	11.27	873,949	+0.66(+6.22%)
Nov 13, 2024	10.45	10.74	10.36	10.61	735,722	+0.19(+1.82%)
Nov 12, 2024	10.23	10.47	10.15	10.42	699,380	+0.34(+3.37%)
Nov 11, 2024	10.09	10.19	10.03	10.08	364,098	-0.02(-0.20%)
Nov 08, 2024	10.17	10.26	9.910	10.10	334,381	-0.05(-0.49%)
Nov 07, 2024	10.16	10.30	9.990	10.15	432,079	+0.00(+0.00%)
Nov 06, 2024	9.710	10.16	9.710	10.15	266,450	+0.45(+4.64%)
Nov 05, 2024	9.570	9.740	9.570	9.700	161,902	+0.14(+1.46%)
Nov 04, 2024	9.310	9.580	9.300	9.560	227,283	+0.23(+2.47%)
Nov 01, 2024	9.250	9.590	9.250	9.330	254,332	+0.13(+1.41%)
Oct 31, 2024	8.980	9.270	8.940	9.200	288,610	+0.22(+2.45%)
Oct 30, 2024	8.870	9.010	8.870	8.980	233,766	+0.11(+1.24%)
Oct 29, 2024	8.960	9.040	8.830	8.870	187,980	-0.13(-1.44%)
Oct 28, 2024	8.790	9.010	8.790	9.000	160,951	+0.00(+0.00%)
Oct 25, 2024	8.990	9.100	8.920	9.000	138,930	+0.10(+1.12%)
Oct 24, 2024	8.860	8.950	8.830	8.900	202,798	+0.08(+0.91%)
Oct 23, 2024	8.840	8.900	8.770	8.820	165,934	-0.05(-0.56%)
Oct 22, 2024	9.150	9.150	8.870	8.870	257,697	-0.24(-2.63%)
Oct 21, 2024	9.100	9.230	9.100	9.110	116,005	+0.05(+0.55%)
Oct 18, 2024	8.980	9.070	8.750	9.060	243,598	+0.08(+0.89%)
Oct 17, 2024	9.030	9.100	8.920	8.980	244,152	+0.01(+0.11%)
Oct 16, 2024	8.850	9.020	8.840	8.970	96,156	+0.12(+1.36%)
Oct 15, 2024	8.890	8.900	8.780	8.850	239,936	-0.22(-2.43%)
Oct 11, 2024				9.070	0	+0.04(+0.44%)
Oct 10, 2024	9.040	9.200	9.010	9.030	326,709	+0.00(+0.00%)
Oct 09, 2024	8.750	9.100	8.750	9.030	359,211	+0.24(+2.73%)
Oct 08, 2024	9.000	9.000	8.750	8.790	258,185	-0.25(-2.77%)
Oct 07, 2024	9.150	9.200	8.930	9.040	244,549	-0.19(-2.06%)
Oct 04, 2024	9.090	9.230	8.810	9.230	276,014	+0.20(+2.21%)
Oct 03, 2024	8.710	9.030	8.650	9.030	344,519	+0.44(+5.12%)
Oct 02, 2024	8.350	8.650	8.310	8.590	277,335	+0.44(+5.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Enerflex Ltd (TSX: EFX )

Historical Prices