EFXT
ENERFLEX (EFXT)
NYSE
$21.76-$0.010 (-0.05%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $2.7B
    Market Cap
  • 181.97%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -5.68%
    Low Price$21.13
    High Price$24.41
  • 3 Months
    -19.76%
    Low Price$21.13
    High Price$28.36
  • 1 Year
    +181.97%
    Low Price$7.72
    High Price$28.36
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
21.55
21.98
21.36
21.77
-2.29%
133,944
07/31/2026
22.18
22.88
22.16
22.28
+0.95%
884,580
07/30/2026
21.46
22.11
21.42
22.07
+4.45%
933,628
07/29/2026
22.01
22.23
21.01
21.13
-2.49%
532,728
07/28/2026
22.45
22.45
21.37
21.67
-3.65%
1,110,505
07/27/2026
22.24
23.08
21.98
22.49
-1.19%
485,104
07/24/2026
24.01
24.03
22.59
22.76
-4.69%
846,684
07/23/2026
24.03
24.14
23.37
23.88
+0.67%
413,458
07/22/2026
24.13
24.45
23.67
23.72
-1.04%
351,715
07/21/2026
23.34
24.19
23.29
23.97
+3.95%
568,789
07/20/2026
23.47
23.76
22.99
23.06
-1.71%
256,295
07/17/2026
23.60
23.80
23.11
23.46
0.00%
246,479
07/16/2026
23.50
23.80
23.01
23.46
-1.47%
418,792
07/15/2026
24.24
24.38
23.36
23.81
-1.85%
289,907
07/14/2026
24.12
24.45
23.82
24.26
+1.80%
289,126
07/13/2026
23.96
24.38
23.77
23.83
-0.13%
289,953
07/10/2026
24.15
24.22
23.64
23.86
-0.95%
361,599
07/09/2026
24.45
24.53
24.02
24.09
-1.31%
167,302
07/08/2026
23.26
24.54
23.26
24.41
+5.99%
450,523
07/07/2026
22.59
23.25
22.23
23.03
+1.72%
583,152
07/06/2026
22.96
23.72
22.51
22.64
-1.91%
387,587
07/02/2026
23.50
24.23
22.89
23.08
-2.08%
532,372
07/01/2026
24.26
24.26
23.55
23.57
-3.84%
177,910
06/30/2026
25.03
25.07
24.45
24.51
-1.17%
349,290
06/29/2026
25.12
25.42
24.77
24.80
-0.60%
504,460
06/26/2026
24.22
25.20
24.15
24.95
+1.34%
407,277
06/25/2026
24.29
24.81
24.17
24.62
+2.12%
529,798
06/24/2026
25.01
25.09
23.64
24.11
-4.51%
275,615
06/23/2026
25.51
25.61
25.10
25.25
-2.21%
441,513
06/22/2026
24.61
25.91
24.61
25.82
+6.92%
490,280
06/18/2026
23.50
24.18
23.04
24.15
+1.81%
669,154
06/17/2026
23.84
23.95
23.51
23.72
+0.17%
339,311
06/16/2026
23.98
24.13
23.60
23.68
-1.54%
393,138
06/15/2026
23.88
24.22
23.51
24.05
-1.03%
538,400
06/12/2026
23.90
24.46
23.68
24.30
+1.29%
348,578
06/11/2026
24.31
24.32
23.80
23.99
+0.33%
882,385
06/10/2026
24.81
25.18
23.56
23.91
-3.24%
965,464
06/09/2026
24.94
25.13
24.14
24.71
-0.56%
273,467
06/08/2026
24.68
25.08
24.63
24.85
+2.90%
442,614
06/05/2026
26.11
26.20
24.00
24.15
-8.45%
731,871
06/04/2026
25.56
26.67
25.39
26.38
+1.81%
218,502
06/03/2026
26.53
26.65
25.87
25.91
-1.26%
243,457
06/02/2026
25.44
26.41
25.44
26.24
+3.43%
372,433
06/01/2026
25.17
26.12
24.96
25.37
+1.81%
504,848
05/29/2026
24.93
25.03
24.51
24.92
0.00%
1,087,167
05/28/2026
25.77
25.77
24.85
24.92
-1.58%
497,906
05/27/2026
26.76
26.91
25.20
25.32
-6.50%
794,216
05/26/2026
26.51
27.26
26.24
27.08
-1.17%
857,674
05/22/2026
26.97
27.45
26.93
27.40
+0.77%
212,413
05/21/2026
27.96
28.08
26.64
27.19
-2.02%
249,494
05/20/2026
28.25
28.55
27.75
27.75
-1.10%
1,628,637
05/20/2026
$0.03 Dividend
05/19/2026
28.03
28.49
27.65
28.06
-0.25%
338,932
05/18/2026
27.94
28.25
27.38
28.13
+1.04%
240,032
05/15/2026
27.31
27.86
27.28
27.84
+0.69%
380,192
05/14/2026
27.20
27.72
27.20
27.65
+1.06%
362,376
05/13/2026
27.13
27.53
26.55
27.36
+1.41%
1,157,167
05/12/2026
26.81
27.29
26.54
26.98
+1.20%
482,266
05/11/2026
27.35
27.76
26.30
26.66
-1.62%
762,058
05/08/2026
28.94
29.12
27.09
27.10
-4.44%
556,427
05/07/2026
25.71
28.50
25.63
28.36
+4.95%
948,498
05/07/2026
$0.35 Earnings
05/06/2026
27.33
27.58
26.52
27.02
-2.66%
702,166
05/05/2026
27.40
28.15
27.35
27.76
+1.31%
503,809
05/04/2026
27.37
28.31
27.00
27.40
+0.99%
828,527
05/01/2026
26.69
27.23
26.53
27.13
+1.27%
387,525
04/30/2026
26.31
26.89
26.01
26.79
+1.82%
373,795
04/29/2026
25.74
26.32
25.46
26.31
+3.62%
299,267
04/28/2026
25.54
25.93
25.19
25.39
-0.59%
931,107
04/27/2026
25.89
26.36
25.28
25.54
-0.43%
731,848
04/24/2026
24.79
25.65
24.51
25.65
+3.22%
406,879
04/23/2026
24.51
25.12
24.51
24.85
+1.68%
339,173
04/22/2026
23.45
24.45
23.45
24.44
+5.79%
469,376
04/21/2026
23.76
23.97
22.74
23.10
-1.49%
367,308
04/20/2026
22.94
23.56
22.78
23.45
+2.62%
488,185
04/17/2026
22.95
23.14
22.14
22.85
-2.76%
416,462
04/16/2026
23.38
24.05
23.34
23.50
+0.90%
322,305
04/15/2026
22.50
23.34
22.33
23.29
+2.91%
474,861
04/14/2026
22.29
22.74
21.64
22.64
+1.93%
575,049
04/13/2026
21.72
22.38
21.53
22.21
+3.78%
326,508
04/10/2026
20.85
21.43
20.85
21.40
+1.61%
1,005,612
04/09/2026
21.01
21.57
20.81
21.06
+0.48%
678,548
04/08/2026
20.15
21.05
19.41
20.96
+2.34%
1,393,263
04/07/2026
20.32
20.85
20.19
20.48
+1.59%
569,242
04/06/2026
20.14
20.31
19.80
20.16
-0.05%
1,124,614
04/02/2026
20.13
20.40
19.68
20.17
+1.51%
1,236,863
04/01/2026
20.65
20.75
19.85
19.87
-4.92%
533,832
03/31/2026
20.83
21.34
20.42
20.90
+1.80%
782,614
03/30/2026
21.63
21.67
20.35
20.53
-4.64%
572,066
03/27/2026
21.30
21.63
21.10
21.53
+1.08%
1,169,417
03/26/2026
21.59
21.99
21.26
21.30
-1.80%
279,022
03/25/2026
21.36
21.92
21.36
21.69
+1.69%
512,812
03/24/2026
20.98
21.70
20.84
21.33
+1.43%
470,225
03/23/2026
21.33
21.48
20.52
21.03
-1.41%
1,078,750
03/20/2026
21.76
21.85
21.23
21.33
-1.29%
1,447,736
03/19/2026
21.24
21.77
20.95
21.61
+1.17%
1,205,298
03/18/2026
21.42
21.66
21.25
21.36
+0.47%
364,442
03/17/2026
21.02
21.57
20.84
21.26
+2.41%
442,661
03/16/2026
20.96
20.98
20.59
20.76
-0.72%
391,890
03/13/2026
20.81
21.41
20.73
20.91
-0.48%
250,337