NYSE:EFXT | Historical Stock Price | Enerflex Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-06-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.95$4.87$8.06$13.33$22.05$36.472011-06-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$11.82$11.820——
2012-12-28$11.82$11.82100——
2012-12-27$11.78$11.780——
2012-12-26$11.78$11.780——
2012-12-24$11.78$11.780——
2012-12-21$11.78$11.78500——
2012-12-20$12.11$12.110——
2012-12-19$12.11$12.11400——
2012-12-18$11.18$11.180——
2012-12-17$11.18$11.180——
2012-12-14$11.18$11.180——
2012-12-13$11.18$11.180——
2012-12-12$11.18$11.180——
2012-12-11$11.18$11.180——
2012-12-10$11.18$11.180——
2012-12-07$11.18$11.180——
2012-12-06$11.18$11.18200——
2012-12-05$11.17$11.170——
2012-12-04$11.17$11.17100——
2012-12-03$10.93$10.930——
2012-11-30$10.93$10.930——
2012-11-29$10.93$10.930——
2012-11-28$10.93$10.930——
2012-11-27$10.93$10.930——
2012-11-26$10.93$10.930——
2012-11-23$10.93$10.930——
2012-11-21$10.93$10.930——
2012-11-20$10.93$10.930——
2012-11-19$10.93$10.930——
2012-11-16$10.93$10.930——
2012-11-15$10.93$10.93300——
2012-11-14$11.20$11.204,100——
2012-11-13$11.19$11.190——
2012-11-12$11.19$11.1920,000——
2012-11-09$11.83$11.830——
2012-11-08$11.83$11.830——
2012-11-07$11.83$11.830——
2012-11-06$11.83$11.830——
2012-11-05$11.83$11.830——
2012-11-02$11.83$11.830——
2012-11-01$11.83$11.830——
2012-10-31$11.83$11.830——
2012-10-26$11.83$11.830——
2012-10-25$11.83$11.830——
2012-10-24$11.83$11.830——
2012-10-23$11.83$11.830——
2012-10-22$11.83$11.830——
2012-10-19$11.83$11.834,200——
2012-10-18$12.35$12.350——
2012-10-17$12.35$12.350——
2012-10-16$12.35$12.350——
2012-10-15$12.35$12.350——
2012-10-12$12.35$12.350——
2012-10-11$12.35$12.350——
2012-10-10$12.35$12.350——
2012-10-09$12.35$12.350——
2012-10-08$12.35$12.350——
2012-10-05$12.35$12.350——
2012-10-04$12.35$12.350——
2012-10-03$12.35$12.351,000——
2012-10-02$12.53$12.530——
2012-10-01$12.53$12.53400——
2012-09-28$11.07$11.070——
2012-09-27$11.07$11.070——
2012-09-26$11.07$11.070——
2012-09-25$11.07$11.070——
2012-09-24$11.07$11.070——
2012-09-21$11.07$11.070——
2012-09-20$11.07$11.070——
2012-09-19$11.07$11.070——
2012-09-18$11.07$11.070——
2012-09-17$11.07$11.070——
2012-09-14$11.07$11.070——
2012-09-13$11.07$11.070——
2012-09-12$11.07$11.070——
2012-09-11$11.07$11.070——
2012-09-10$11.07$11.070——
2012-09-07$11.07$11.070——
2012-09-06$11.07$11.070——
2012-09-05$11.07$11.070——
2012-09-04$11.07$11.070——
2012-08-31$11.07$11.070——
2012-08-30$11.07$11.070——
2012-08-29$11.07$11.070——
2012-08-28$11.07$11.070——
2012-08-27$11.07$11.070——
2012-08-24$11.07$11.070——
2012-08-23$11.07$11.070——
2012-08-22$11.07$11.070——
2012-08-21$11.07$11.070——
2012-08-20$11.07$11.070——
2012-08-17$11.07$11.070——
2012-08-16$11.07$11.070——
2012-08-15$11.07$11.070——
2012-08-14$11.07$11.070——
2012-08-13$11.07$11.070——
2012-08-10$11.07$11.070——
2012-08-09$11.07$11.070——
2012-08-08$11.07$11.070——
2012-08-07$11.07$11.070——
2012-08-06$11.07$11.070——
2012-08-03$11.07$11.070——
2012-08-02$11.07$11.070——
2012-08-01$11.07$11.070——
2012-07-31$11.07$11.070——
2012-07-30$11.07$11.070——
2012-07-27$11.07$11.070——
2012-07-26$11.07$11.070——
2012-07-25$11.07$11.070——
2012-07-24$11.07$11.070——
2012-07-23$11.07$11.074,200——
2012-07-20$10.70$10.700——
2012-07-19$10.70$10.700——
2012-07-18$10.70$10.705,000——
2012-07-17$9.92$9.920——
2012-07-16$9.92$9.920——
2012-07-13$9.92$9.920——
2012-07-12$9.92$9.920——
2012-07-11$9.92$9.920——
2012-07-10$9.92$9.920——
2012-07-09$9.92$9.920——
2012-07-06$9.92$9.920——
2012-07-05$9.92$9.920——
2012-07-03$9.92$9.920——
2012-07-02$9.92$9.920——
2012-06-29$9.92$9.920——
2012-06-28$9.92$9.92100——
2012-06-27$10.31$10.310——
2012-06-26$10.31$10.310——
2012-06-25$10.31$10.311,600——
2012-06-22$10.71$10.710——
2012-06-21$10.71$10.710——
2012-06-20$10.71$10.710——
2012-06-19$10.71$10.711,000——
2012-06-18$10.38$10.38800——
2012-06-15$10.38$10.381,300——
2012-06-14$10.61$10.61200——
2012-06-13$10.65$10.652,700——
2012-06-12$10.64$10.640——
2012-06-11$10.64$10.641,400——
2012-06-08$10.67$10.670——
2012-06-07$10.67$10.670——
2012-06-06$10.67$10.670——
2012-06-05$10.67$10.670——
2012-06-04$10.67$10.670——
2012-06-01$10.67$10.670——
2012-05-31$10.67$10.670——
2012-05-30$10.67$10.670——
2012-05-29$10.67$10.670——
2012-05-25$10.67$10.670——
2012-05-24$10.67$10.6721,600——
2012-05-23$11.20$11.200——
2012-05-22$11.20$11.200——
2012-05-21$11.20$11.200——
2012-05-18$11.20$11.200——
2012-05-17$11.20$11.200——
2012-05-16$11.20$11.20900——
2012-05-15$11.08$11.081,000——
2012-05-14$11.45$11.45600——
2012-05-11$11.66$11.660——
2012-05-10$11.66$11.660——
2012-05-09$11.66$11.660——
2012-05-08$11.66$11.66500——
2012-05-07$11.94$11.941,000——
2012-05-04$11.82$11.820——
2012-05-03$11.82$11.820——
2012-05-02$11.82$11.820——
2012-05-01$11.82$11.820——
2012-04-30$11.82$11.820——
2012-04-27$11.82$11.820——
2012-04-26$11.82$11.820——
2012-04-25$11.82$11.82400——
2012-04-24$11.33$11.330——
2012-04-23$11.33$11.3313,300——
2012-04-20$11.49$11.490——
2012-04-19$11.49$11.49200——
2012-04-18$11.30$11.301,800——
2012-04-17$11.24$11.241,500——
2012-04-16$11.00$11.0018,600——
2012-04-13$11.05$11.050——
2012-04-12$11.05$11.050——
2012-04-11$11.05$11.050——
2012-04-10$11.05$11.052,000——
2012-04-09$11.19$11.19300——
2012-04-05$11.16$11.160——
2012-04-04$11.16$11.16300——
2012-04-03$11.17$11.170——
2012-04-02$11.17$11.170——
2012-03-30$11.17$11.17800——
2012-03-29$11.56$11.560——
2012-03-28$11.56$11.560——
2012-03-27$11.56$11.563,500——
2012-03-26$11.62$11.620——
2012-03-23$11.62$11.620——
2012-03-22$11.62$11.620——
2012-03-21$11.62$11.620——
2012-03-20$11.62$11.620——
2012-03-19$11.62$11.620——
2012-03-16$11.62$11.620——
2012-03-15$11.62$11.622,000——
2012-03-14$11.66$11.660——
2012-03-13$11.66$11.66800——
2012-03-12$11.83$11.830——
2012-03-09$11.83$11.83300——
2012-03-08$12.22$12.220——
2012-03-07$12.22$12.220——
2012-03-06$12.22$12.220——
2012-03-05$12.22$12.220——
2012-03-02$12.22$12.220——
2012-03-01$12.22$12.222,300——
2012-02-29$12.22$12.221,500——
2012-02-28$12.53$12.530——
2012-02-27$12.53$12.532,800——
2012-02-24$12.53$12.531,700——
2012-02-23$13.02$13.020——
2012-02-22$13.02$13.020——
2012-02-21$13.02$13.020——
2012-02-17$13.02$13.02200——
2012-02-16$12.53$12.530——
2012-02-15$12.53$12.530——
2012-02-14$12.53$12.530——
2012-02-13$12.53$12.530——
2012-02-10$12.53$12.531,400——
2012-02-09$12.52$12.520——
2012-02-08$12.52$12.520——
2012-02-07$12.52$12.520——
2012-02-06$12.52$12.520——
2012-02-03$12.52$12.520——
2012-02-02$12.52$12.520——
2012-02-01$12.52$12.520——
2012-01-31$12.52$12.520——
2012-01-30$12.52$12.520——
2012-01-27$12.52$12.520——
2012-01-26$12.52$12.521,500——
2012-01-25$13.06$13.060——
2012-01-24$13.06$13.060——
2012-01-23$13.06$13.060——
2012-01-20$13.06$13.060——
2012-01-19$13.06$13.060——
2012-01-18$13.06$13.060——
2012-01-17$13.06$13.060——
2012-01-13$13.06$13.060——
2012-01-12$13.06$13.060——
2012-01-11$13.06$13.060——
2012-01-10$13.06$13.060——
2012-01-09$13.06$13.060——
2012-01-06$13.06$13.065,000——
2012-01-05$13.06$13.063,000——
2012-01-04$12.73$12.730——
2012-01-03$12.73$12.730——