EFXT
ENERFLEX (EFXT)
NYSE
$20.34-$0.005 (-0.02%)
Price as of Aug 24, 2026 4:37 AM EDT
  • $2.5B
    Market Cap
  • 107.36%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -15.02%
    Low Price$19.93
    High Price$22.46
  • 3 Months
    -25.09%
    Low Price$19.93
    High Price$27.04
  • 1 Year
    +107.36%
    Low Price$9.71
    High Price$28.32
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
20.25
20.48
20.03
20.34
+1.24%
296,910
08/20/2026
20.72
20.86
19.67
20.09
-2.33%
727,796
08/19/2026
21.87
21.97
20.51
20.57
-5.12%
2,184,717
08/19/2026
$0.03 Dividend
08/18/2026
22.52
22.56
21.68
21.68
-3.43%
214,638
08/17/2026
22.67
23.00
22.42
22.45
+0.13%
507,951
08/14/2026
21.63
22.43
21.61
22.42
+4.52%
337,135
08/13/2026
21.19
21.99
21.12
21.45
+0.28%
564,974
08/12/2026
20.87
21.51
20.70
21.39
+2.88%
1,778,436
08/11/2026
20.64
20.92
20.41
20.79
+1.51%
1,078,778
08/10/2026
19.93
20.59
19.88
20.48
+2.76%
1,054,910
08/07/2026
20.49
21.09
19.86
19.93
-3.48%
609,014
08/06/2026
20.67
21.85
19.85
20.65
-5.96%
1,154,203
08/06/2026
$0.25 Earnings
08/05/2026
22.33
22.47
21.90
21.96
-1.17%
753,791
08/04/2026
21.49
22.37
21.42
22.22
+2.20%
899,812
08/03/2026
21.52
21.95
21.33
21.74
-2.29%
133,944
07/31/2026
22.15
22.85
22.13
22.25
+0.95%
884,580
07/30/2026
21.43
22.08
21.39
22.04
+4.45%
933,628
07/29/2026
21.98
22.20
20.98
21.10
-2.49%
532,728
07/28/2026
22.42
22.42
21.34
21.64
-3.65%
1,110,505
07/27/2026
22.21
23.05
21.95
22.46
-1.19%
485,104
07/24/2026
23.98
24.00
22.56
22.73
-4.69%
846,684
07/23/2026
24.00
24.11
23.34
23.85
+0.67%
413,458
07/22/2026
24.10
24.42
23.64
23.69
-1.04%
351,715
07/21/2026
23.31
24.16
23.26
23.94
+3.95%
568,789
07/20/2026
23.44
23.73
22.96
23.03
-1.71%
256,295
07/17/2026
23.57
23.77
23.08
23.43
0.00%
246,479
07/16/2026
23.47
23.77
22.98
23.43
-1.47%
418,792
07/15/2026
24.21
24.35
23.33
23.78
-1.85%
289,907
07/14/2026
24.09
24.42
23.79
24.23
+1.80%
289,126
07/13/2026
23.93
24.35
23.74
23.80
-0.13%
289,953
07/10/2026
24.12
24.19
23.61
23.83
-0.95%
361,599
07/09/2026
24.42
24.50
23.99
24.06
-1.31%
167,302
07/08/2026
23.23
24.51
23.23
24.38
+5.99%
450,523
07/07/2026
22.56
23.22
22.20
23.00
+1.72%
583,152
07/06/2026
22.93
23.69
22.47
22.61
-1.91%
387,587
07/02/2026
23.47
24.20
22.86
23.05
-2.08%
532,372
07/01/2026
24.23
24.23
23.52
23.54
-3.84%
177,910
06/30/2026
24.99
25.03
24.41
24.48
-1.17%
349,290
06/29/2026
25.08
25.38
24.73
24.77
-0.60%
504,460
06/26/2026
24.19
25.16
24.11
24.91
+1.34%
407,277
06/25/2026
24.26
24.78
24.14
24.59
+2.12%
529,798
06/24/2026
24.97
25.05
23.61
24.08
-4.51%
275,615
06/23/2026
25.47
25.57
25.06
25.21
-2.21%
441,513
06/22/2026
24.58
25.87
24.58
25.78
+6.92%
490,280
06/18/2026
23.47
24.15
23.01
24.12
+1.81%
669,154
06/17/2026
23.81
23.92
23.48
23.69
+0.17%
339,311
06/16/2026
23.95
24.10
23.57
23.65
-1.54%
393,138
06/15/2026
23.85
24.19
23.48
24.02
-1.03%
538,400
06/12/2026
23.87
24.43
23.65
24.27
+1.29%
348,578
06/11/2026
24.28
24.29
23.77
23.96
+0.33%
882,385
06/10/2026
24.78
25.14
23.53
23.88
-3.24%
965,464
06/09/2026
24.90
25.09
24.11
24.68
-0.56%
273,467
06/08/2026
24.65
25.05
24.60
24.82
+2.90%
442,614
06/05/2026
26.07
26.16
23.97
24.12
-8.45%
731,871
06/04/2026
25.52
26.63
25.35
26.34
+1.81%
218,502
06/03/2026
26.49
26.61
25.83
25.87
-1.26%
243,457
06/02/2026
25.40
26.37
25.40
26.20
+3.43%
372,433
06/01/2026
25.13
26.08
24.92
25.33
+1.81%
504,848
05/29/2026
24.89
24.99
24.48
24.88
0.00%
1,087,167
05/28/2026
25.73
25.73
24.82
24.88
-1.58%
497,906
05/27/2026
26.72
26.87
25.17
25.28
-6.50%
794,216
05/26/2026
26.47
27.22
26.20
27.04
-1.17%
857,674
05/22/2026
26.93
27.41
26.89
27.36
+0.77%
212,413
05/21/2026
27.92
28.04
26.60
27.15
-2.02%
249,494
05/20/2026
28.21
28.51
27.71
27.71
-1.10%
1,628,637
05/20/2026
$0.03 Dividend
05/19/2026
27.99
28.45
27.61
28.02
-0.25%
338,932
05/18/2026
27.90
28.21
27.34
28.09
+1.04%
240,032
05/15/2026
27.27
27.82
27.24
27.80
+0.69%
380,192
05/14/2026
27.16
27.68
27.16
27.61
+1.06%
362,376
05/13/2026
27.09
27.49
26.51
27.32
+1.41%
1,157,167
05/12/2026
26.77
27.25
26.50
26.94
+1.20%
482,266
05/11/2026
27.31
27.72
26.27
26.62
-1.62%
762,058
05/08/2026
28.90
29.08
27.05
27.06
-4.44%
556,427
05/07/2026
25.68
28.46
25.60
28.32
+4.95%
948,498
05/07/2026
$0.35 Earnings
05/06/2026
27.29
27.55
26.48
26.98
-2.66%
702,166
05/05/2026
27.36
28.11
27.31
27.72
+1.31%
503,809
05/04/2026
27.33
28.27
26.96
27.36
+0.99%
828,527
05/01/2026
26.65
27.19
26.49
27.09
+1.27%
387,525
04/30/2026
26.27
26.85
25.97
26.75
+1.82%
373,795
04/29/2026
25.71
26.28
25.43
26.27
+3.62%
299,267
04/28/2026
25.51
25.89
25.16
25.36
-0.59%
931,107
04/27/2026
25.86
26.32
25.25
25.51
-0.43%
731,848
04/24/2026
24.76
25.62
24.48
25.62
+3.22%
406,879
04/23/2026
24.48
25.09
24.48
24.82
+1.68%
339,173
04/22/2026
23.42
24.42
23.42
24.41
+5.79%
469,376
04/21/2026
23.73
23.94
22.71
23.07
-1.49%
367,308
04/20/2026
22.91
23.53
22.75
23.42
+2.62%
488,185
04/17/2026
22.92
23.11
22.11
22.82
-2.76%
416,462
04/16/2026
23.35
24.02
23.31
23.47
+0.90%
322,305
04/15/2026
22.46
23.31
22.29
23.26
+2.91%
474,861
04/14/2026
22.25
22.71
21.61
22.60
+1.93%
575,049
04/13/2026
21.69
22.34
21.50
22.17
+3.78%
326,508
04/10/2026
20.82
21.40
20.82
21.37
+1.61%
1,005,612
04/09/2026
20.98
21.54
20.78
21.03
+0.48%
678,548
04/08/2026
20.12
21.02
19.38
20.93
+2.34%
1,393,263
04/07/2026
20.29
20.82
20.16
20.45
+1.59%
569,242