Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Enerflex Ltd (TSX: EFX )

13.14 +0.25 (+1.94%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	8.020	8.170	8.000	8.150	87,595	+0.09(+1.12%)
Sep 30, 2024	8.020	8.200	7.980	8.060	168,793	+0.04(+0.50%)
Sep 27, 2024	7.950	8.100	7.910	8.020	137,873	+0.12(+1.52%)
Sep 26, 2024	7.970	7.970	7.840	7.900	97,396	-0.10(-1.25%)
Sep 25, 2024	7.990	8.030	7.890	8.000	235,843	+0.00(+0.00%)
Sep 24, 2024	8.020	8.090	7.940	8.000	185,807	+0.02(+0.25%)
Sep 23, 2024	7.860	7.980	7.810	7.980	104,597	+0.11(+1.40%)
Sep 20, 2024	7.830	8.000	7.780	7.870	283,974	+0.01(+0.13%)
Sep 19, 2024	7.730	7.860	7.550	7.860	210,070	+0.29(+3.83%)
Sep 18, 2024	7.570	7.670	7.470	7.570	84,141	-0.04(-0.53%)
Sep 17, 2024	7.380	7.620	7.340	7.610	211,395	+0.24(+3.26%)
Sep 16, 2024	7.300	7.380	7.250	7.370	159,823	+0.10(+1.38%)
Sep 13, 2024	7.410	7.480	7.250	7.270	297,022	-0.17(-2.28%)
Sep 12, 2024	7.420	7.500	7.320	7.440	178,574	+0.03(+0.40%)
Sep 11, 2024	7.410	7.480	7.230	7.410	197,399	+0.00(+0.00%)
Sep 10, 2024	7.730	7.730	7.250	7.410	329,193	-0.29(-3.77%)
Sep 09, 2024	7.580	7.780	7.580	7.700	144,134	+0.09(+1.18%)
Sep 06, 2024	7.850	7.890	7.530	7.610	271,660	-0.21(-2.69%)
Sep 05, 2024	7.890	7.970	7.650	7.820	261,741	-0.05(-0.64%)
Sep 04, 2024	7.610	8.040	7.610	7.870	262,961	+0.23(+3.01%)

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

Search Hotels in San Rafael

Find A Business

or Browse Listings

Enerflex Ltd (TSX: EFX )

Historical Prices