Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Enerflex Ltd (TSX: EFX )

7.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 11, 2024 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 (%)
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%)
Sep 03, 2024 7.770 7.830 7.510 7.640 277,922 -0.28(-3.54%)
Aug 30, 2024 7.920 0 +0.14(+1.80%)
Aug 29, 2024 7.640 7.800 7.540 7.780 113,225 +0.22(+2.91%)
Aug 28, 2024 7.600 7.680 7.490 7.560 99,649 -0.05(-0.66%)
Aug 27, 2024 7.620 7.660 7.500 7.610 95,892 -0.05(-0.65%)
Aug 26, 2024 7.660 7.730 7.630 7.660 76,032 +0.03(+0.39%)
Aug 23, 2024 7.640 7.770 7.600 7.630 100,498 +0.08(+1.06%)
Aug 22, 2024 7.470 7.680 7.470 7.550 138,874 +0.03(+0.40%)
Aug 21, 2024 7.700 7.700 7.290 7.520 295,497 -0.24(-3.09%)
Aug 20, 2024 8.140 8.140 7.760 7.760 128,369 -0.35(-4.32%)
Aug 19, 2024 8.000 8.140 7.990 8.110 161,201 +0.12(+1.50%)
Aug 16, 2024 8.150 8.150 7.980 7.990 216,970 -0.28(-3.39%)
Aug 15, 2024 8.260 8.340 8.160 8.270 201,477 +0.12(+1.47%)
Aug 14, 2024 8.200 8.290 8.110 8.150 150,872 -0.03(-0.37%)
Aug 13, 2024 8.250 8.260 8.030 8.180 162,123 -0.07(-0.85%)
Aug 12, 2024 7.950 8.430 7.950 8.250 335,336 +0.14(+1.73%)
Aug 09, 2024 7.700 8.140 7.700 8.110 461,040 +0.41(+5.32%)
Aug 08, 2024 7.510 8.220 7.510 7.700 594,436 +0.44(+6.06%)
Aug 07, 2024 7.470 7.510 7.210 7.260 137,013 -0.04(-0.55%)
Aug 06, 2024 7.100 7.370 6.960 7.300 233,607 +0.06(+0.83%)
Aug 02, 2024 7.240 0 -0.43(-5.61%)
Aug 01, 2024 7.730 7.730 7.490 7.670 174,741 -0.06(-0.78%)
Jul 31, 2024 7.780 7.860 7.680 7.730 164,450 +0.07(+0.91%)
Jul 30, 2024 7.620 7.690 7.490 7.660 191,944 +0.04(+0.52%)
Jul 29, 2024 7.690 7.730 7.550 7.620 90,725 -0.07(-0.91%)
Jul 26, 2024 7.660 7.820 7.610 7.690 150,839 +0.09(+1.18%)
Jul 25, 2024 7.440 7.640 7.400 7.600 153,390 +0.15(+2.01%)
Jul 24, 2024 7.600 7.690 7.450 7.450 100,506 -0.16(-2.10%)
Jul 23, 2024 7.580 7.680 7.460 7.610 140,357 -0.02(-0.26%)
Jul 22, 2024 7.520 7.630 7.430 7.630 81,310 +0.11(+1.46%)
Jul 19, 2024 7.620 7.680 7.510 7.520 64,877 -0.14(-1.83%)
Jul 18, 2024 7.710 7.800 7.570 7.660 213,952 -0.05(-0.65%)
Jul 17, 2024 7.760 8.030 7.700 7.710 617,494 -0.02(-0.26%)
Jul 16, 2024 7.660 7.810 7.660 7.730 127,480 +0.00(+0.00%)
Jul 15, 2024 7.510 7.800 7.460 7.730 305,104 +0.27(+3.62%)
Jul 12, 2024 7.400 7.530 7.380 7.460 119,759 +0.13(+1.77%)
Jul 11, 2024 7.200 7.380 7.200 7.330 206,675 +0.13(+1.81%)
Jul 10, 2024 7.190 7.230 7.110 7.200 141,258 +0.00(+0.00%)
Jul 09, 2024 7.310 7.350 7.150 7.200 299,164 -0.17(-2.31%)
Jul 08, 2024 7.350 7.480 7.330 7.370 164,311 +0.02(+0.27%)
Jul 05, 2024 7.500 7.540 7.270 7.350 203,776 -0.17(-2.26%)
Jul 04, 2024 7.550 7.580 7.510 7.520 44,535 -0.03(-0.40%)
Jul 03, 2024 7.520 7.560 7.420 7.550 167,907 +0.07(+0.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.