Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Enerflex Ltd Common Shares (NY:EFXT)

8.020 -0.170 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Jul 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 25, 2025 8.200 8.210 7.990 8.020 168,082 -0.17(-2.08%)
Jul 24, 2025 8.220 8.225 8.050 8.190 181,213 -0.03(-0.36%)
Jul 23, 2025 8.030 8.240 8.030 8.220 397,507 +0.23(+2.88%)
Jul 22, 2025 8.060 8.060 7.915 7.990 179,219 -0.02(-0.25%)
Jul 21, 2025 8.010 8.160 7.990 8.010 140,114 +0.03(+0.38%)
Jul 18, 2025 8.050 8.050 7.910 7.980 172,310 +0.01(+0.13%)
Jul 17, 2025 7.840 8.065 7.820 7.970 306,438 +0.08(+1.01%)
Jul 16, 2025 7.990 8.010 7.760 7.890 220,962 -0.10(-1.25%)
Jul 15, 2025 8.000 8.050 7.900 7.990 250,721 -0.06(-0.75%)
Jul 14, 2025 7.780 8.110 7.710 8.050 502,533 +0.27(+3.47%)
Jul 11, 2025 7.840 7.840 7.775 7.780 110,623 -0.09(-1.14%)
Jul 10, 2025 7.790 7.870 7.680 7.870 171,513 +0.03(+0.38%)
Jul 09, 2025 7.890 8.030 7.825 7.840 234,020 -0.06(-0.76%)
Jul 08, 2025 7.850 7.977 7.830 7.900 206,585 +0.07(+0.89%)
Jul 07, 2025 8.100 8.150 7.825 7.830 240,202 -0.28(-3.45%)
Jul 03, 2025 8.010 8.149 8.010 8.110 136,017 +0.07(+0.87%)
Jul 02, 2025 7.940 8.040 7.895 8.040 305,510 +0.13(+1.64%)
Jul 01, 2025 7.940 7.945 7.665 7.910 311,164 +0.02(+0.25%)
Jun 30, 2025 7.810 7.930 7.790 7.890 228,727 +0.08(+1.02%)
Jun 27, 2025 8.000 8.000 7.785 7.810 374,230 -0.15(-1.88%)
Jun 26, 2025 7.760 7.970 7.760 7.960 362,677 +0.19(+2.45%)
Jun 25, 2025 7.690 7.780 7.610 7.770 295,957 +0.07(+0.91%)
Jun 24, 2025 7.600 7.845 7.540 7.700 316,687 -0.07(-0.90%)
Jun 23, 2025 8.040 8.070 7.740 7.770 302,299 -0.20(-2.51%)
Jun 20, 2025 8.000 8.100 7.840 7.970 334,549 +0.14(+1.79%)
Jun 18, 2025 7.900 7.940 7.790 7.830 177,664 -0.08(-1.01%)
Jun 17, 2025 7.890 8.095 7.890 7.910 184,669 +0.04(+0.51%)
Jun 16, 2025 7.940 7.980 7.825 7.870 234,023 -0.07(-0.88%)
Jun 13, 2025 7.880 7.940 7.745 7.940 403,439 +0.11(+1.40%)
Jun 12, 2025 7.720 7.830 7.660 7.830 242,970 +0.02(+0.26%)
Jun 11, 2025 7.780 7.820 7.710 7.810 199,897 +0.09(+1.17%)
Jun 10, 2025 7.770 7.770 7.630 7.720 360,167 +0.01(+0.13%)
Jun 09, 2025 7.610 7.790 7.590 7.710 601,880 +0.13(+1.72%)
Jun 06, 2025 7.450 7.630 7.450 7.580 313,270 +0.19(+2.57%)
Jun 05, 2025 7.520 7.520 7.290 7.390 205,961 -0.04(-0.54%)
Jun 04, 2025 7.510 7.560 7.360 7.430 296,515 -0.06(-0.80%)
Jun 03, 2025 7.170 7.530 7.160 7.490 318,094 +0.31(+4.32%)
Jun 02, 2025 7.140 7.250 6.990 7.180 261,501 +0.15(+2.13%)
May 30, 2025 7.140 7.140 6.950 7.030 148,780 -0.15(-2.09%)
May 29, 2025 7.250 7.270 7.160 7.180 160,718 -0.04(-0.55%)
May 28, 2025 7.250 7.365 7.160 7.220 230,712 +0.02(+0.28%)
May 27, 2025 7.250 7.400 7.030 7.200 319,418 +0.15(+2.13%)
May 23, 2025 6.760 7.060 6.760 7.050 199,443 +0.20(+2.92%)
May 22, 2025 6.870 6.910 6.740 6.850 403,684 -0.03(-0.44%)
May 21, 2025 7.020 7.110 6.870 6.880 1,378,762 -0.19(-2.69%)
May 20, 2025 7.130 7.210 7.070 7.070 172,903 -0.11(-1.53%)
May 19, 2025 6.990 7.275 6.910 7.180 270,921 +0.08(+1.13%)
May 16, 2025 7.180 7.230 7.045 7.100 432,578 -0.04(-0.56%)
May 15, 2025 7.120 7.190 7.010 7.140 594,314 -0.05(-0.70%)
May 14, 2025 7.210 7.350 7.125 7.190 870,513 -0.08(-1.10%)
May 13, 2025 7.260 7.315 7.141 7.270 552,781 +0.10(+1.39%)
May 12, 2025 7.140 7.345 7.015 7.170 1,025,056 +0.34(+4.98%)
May 09, 2025 6.820 7.040 6.775 6.830 678,574 +0.04(+0.59%)
May 08, 2025 7.000 7.000 6.460 6.790 234,787 -0.02(-0.29%)
May 07, 2025 6.840 6.875 6.655 6.810 264,889 +0.15(+2.25%)
May 06, 2025 6.660 6.790 6.620 6.660 204,606 +0.07(+1.06%)
May 05, 2025 6.720 6.720 6.560 6.590 260,864 -0.17(-2.51%)
May 02, 2025 6.740 6.910 6.730 6.760 311,930 +0.07(+1.05%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.