Enerflex Ltd. (EFX.TO) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	35.22	35.83	35.06	35.23	+1.32%	843,494
2026-10-15	36.05	36.05	33.61	34.77	-5.13%	843,000
2026-10-14	39.49	39.50	36.60	36.65	-6.29%	960,700
2026-10-13	36.67	39.38	36.67	39.11	+14.16%	1,060,500
2026-10-09	34.15	35.35	34.15	34.26	+0.56%	635,100
2026-10-08	34.24	34.40	33.28	34.07	+0.74%	639,600
2026-10-07	34.59	35.06	33.43	33.82	-2.42%	456,500
2026-10-06	35.45	35.45	34.05	34.66	-2.94%	456,900
2026-10-05	35.01	36.49	34.90	35.71	+1.97%	588,900
2026-10-02	36.02	36.27	34.60	35.02	-3.34%	781,600
2026-10-01	36.57	38.27	35.70	36.23	+11.89%	2,056,100
2026-09-30	32.44	32.75	32.18	32.38	+0.72%	483,300
2026-09-29	32.82	33.10	31.90	32.15	-3.94%	619,300
2026-09-28	33.53	34.16	33.21	33.47	+0.33%	1,041,100
2026-09-25	32.72	33.50	32.42	33.36	+1.52%	611,400
2026-09-24	32.71	33.45	32.51	32.86	+0.77%	579,800
2026-09-23	31.62	32.82	31.49	32.61	+3.52%	416,400
2026-09-22	31.27	32.53	30.91	31.50	+0.00%	677,000
2026-09-21	31.60	31.93	31.12	31.50	-0.85%	533,300
2026-09-18	31.42	32.18	31.38	31.77	-0.13%	1,767,800
2026-09-17	31.29	32.11	31.29	31.81	+1.82%	507,600
2026-09-16	31.04	32.17	30.88	31.24	+0.22%	1,064,500
2026-09-15	30.76	31.23	30.23	31.17	+1.20%	499,100
2026-09-14	31.85	31.85	30.34	30.80	-3.05%	1,362,600
2026-09-11	31.14	31.79	30.76	31.77	+2.65%	590,400
2026-09-10	31.06	31.31	30.51	30.95	-0.64%	767,400
2026-09-09	31.41	32.09	30.84	31.15	+0.16%	481,200
2026-09-08	31.06	31.64	30.56	31.10	+1.14%	1,393,000
2026-09-04	30.17	31.06	29.66	30.75	+0.95%	873,100
2026-09-03	29.45	30.95	29.25	30.46	+3.08%	1,378,400
2026-09-02	28.21	29.74	27.98	29.55	+4.56%	694,200
2026-09-01	28.36	28.57	27.79	28.26	+0.00%	1,335,500
2026-08-31	28.10	28.32	27.72	28.26	+1.44%	585,500
2026-08-28	28.73	28.73	27.78	27.86	-3.33%	503,700
2026-08-27	27.40	28.91	27.10	28.82	+4.50%	729,600
2026-08-26	26.99	28.00	26.84	27.58	+0.99%	555,600
2026-08-25	27.05	27.66	27.03	27.31	+0.07%	686,700
2026-08-24	27.92	27.94	26.91	27.29	-2.54%	484,900
2026-08-21	27.87	28.16	27.59	28.00	+1.16%	630,700
2026-08-20	28.61	28.77	27.12	27.68	-2.71%	1,086,800
2026-08-19	30.28	30.28	28.30	28.45	-5.92%	619,900
2026-08-18	31.30	31.37	30.19	30.24	-3.23%	629,900
2026-08-17	31.27	31.89	31.15	31.25	+0.45%	632,100
2026-08-14	29.99	31.17	29.99	31.11	+3.98%	436,800
2026-08-13	29.93	30.70	29.63	29.92	+0.00%	1,276,600
2026-08-12	28.96	30.04	28.74	29.92	+3.17%	745,300
2026-08-11	28.59	29.15	28.43	29.00	+1.51%	1,002,100
2026-08-10	28.28	28.77	27.72	28.57	+2.51%	1,938,400
2026-08-07	29.00	29.49	27.72	27.87	-3.90%	1,655,200
2026-08-06	29.00	30.69	27.89	29.00	-5.63%	2,105,500
2026-08-05	31.36	31.61	30.73	30.73	-1.95%	401,200
2026-08-04	30.54	31.55	30.10	31.34	+0.38%	982,700
2026-07-31	31.26	32.08	30.87	31.22	+1.07%	512,800
2026-07-30	29.82	30.97	29.82	30.89	+3.87%	643,400
2026-07-29	31.11	31.27	29.60	29.74	-2.97%	1,130,200
2026-07-28	31.20	31.20	30.13	30.65	-3.71%	1,152,500
2026-07-27	32.00	32.55	31.01	31.83	-1.06%	913,200
2026-07-24	33.57	33.89	31.83	32.17	-4.28%	502,200
2026-07-23	33.89	34.11	32.95	33.61	+0.57%	704,800
2026-07-22	33.95	34.40	33.39	33.42	-1.24%	364,500
2026-07-21	32.77	34.12	32.77	33.84	+4.19%	514,400
2026-07-20	32.91	33.44	32.16	32.48	-1.22%	379,400
2026-07-17	33.13	33.38	32.38	32.88	-0.42%	596,100
2026-07-16	33.35	33.35	32.30	33.02	-1.43%	689,500
2026-07-15	34.04	34.27	32.82	33.50	-1.67%	338,200
2026-07-14	34.00	34.38	33.51	34.07	+0.92%	451,200
2026-07-13	33.98	34.54	33.64	33.76	-0.03%	612,800
2026-07-10	34.08	34.23	33.40	33.77	-1.08%	562,500
2026-07-09	34.66	34.74	34.04	34.14	-1.41%	324,400
2026-07-08	33.03	34.77	33.03	34.63	+5.71%	673,800
2026-07-07	32.13	33.00	31.52	32.76	+1.96%	1,696,500
2026-07-06	32.80	33.79	32.01	32.13	-0.74%	771,200
2026-07-03	32.85	33.09	32.34	32.37	-1.10%	274,400
2026-07-02	33.69	34.37	32.53	32.73	-6.03%	855,400
2026-06-30	35.34	35.52	34.71	34.83	-1.30%	722,000
2026-06-29	35.53	36.11	35.20	35.29	-0.20%	699,400
2026-06-26	34.51	35.73	34.24	35.36	+1.38%	720,200
2026-06-25	34.31	35.16	34.24	34.88	+1.75%	635,200
2026-06-24	35.57	35.57	33.67	34.28	-4.54%	466,800
2026-06-23	35.91	36.41	35.57	35.91	-1.86%	556,600
2026-06-22	34.72	36.68	34.72	36.59	+4.22%	560,500
2026-06-19	34.10	35.15	33.90	35.11	+2.96%	402,100
2026-06-18	33.26	34.15	32.56	34.10	+2.00%	637,400
2026-06-17	33.15	33.57	32.95	33.43	+0.84%	510,700
2026-06-16	33.58	33.76	33.00	33.15	-1.43%	362,200
2026-06-15	33.30	33.89	32.87	33.63	-0.80%	664,800
2026-06-12	33.41	34.11	33.12	33.90	+1.04%	301,600
2026-06-11	33.74	34.03	33.19	33.55	+0.87%	233,000
2026-06-10	34.38	34.98	32.84	33.26	-3.40%	384,400
2026-06-09	34.58	35.04	33.70	34.43	-0.52%	631,300
2026-06-08	34.30	34.81	34.30	34.61	+2.82%	772,100
2026-06-05	36.42	36.53	33.50	33.66	-8.21%	529,800
2026-06-04	35.35	37.07	35.10	36.67	+1.75%	325,900
2026-06-03	36.44	37.03	36.01	36.04	-0.66%	302,700
2026-06-02	35.20	36.51	35.20	36.28	+3.42%	477,000
2026-06-01	34.50	36.14	34.48	35.08	+1.74%	675,200
2026-05-29	34.15	34.54	33.81	34.48	+0.50%	1,498,200
2026-05-28	35.07	35.49	34.25	34.31	-2.08%	788,500
2026-05-27	37.15	37.15	34.86	35.04	-6.18%	1,162,900
2026-05-26	36.55	37.64	36.34	37.35	+2.50%	910,300
2026-05-25	37.50	37.58	36.25	36.44	-3.60%	204,300
2026-05-22	37.32	37.92	37.15	37.80	+0.93%	170,600
2026-05-21	38.42	38.55	36.67	37.45	-2.01%	441,400
2026-05-20	38.62	39.27	38.20	38.22	-1.09%	404,500
2026-05-19	38.70	39.23	38.00	38.64	+0.78%	912,800
2026-05-15	37.63	38.37	37.58	38.34	+1.00%	866,300
2026-05-14	37.60	38.09	37.33	37.96	+1.23%	836,300
2026-05-13	36.97	37.78	36.44	37.50	+1.21%	439,500
2026-05-12	36.85	37.40	36.45	37.05	+1.40%	447,100
2026-05-11	37.34	37.88	36.01	36.54	-1.56%	722,200
2026-05-08	39.33	39.95	37.07	37.12	-4.18%	663,500
2026-05-07	35.79	38.90	35.10	38.74	+5.53%	1,309,000
2026-05-06	37.53	37.62	36.29	36.71	-3.01%	704,400
2026-05-05	37.35	38.37	37.28	37.85	+1.31%	859,000
2026-05-04	37.29	38.60	36.80	37.36	+1.25%	1,476,800
2026-05-01	36.20	37.02	35.96	36.90	+1.23%	402,700
2026-04-30	36.02	36.61	35.80	36.45	+1.11%	518,900
2026-04-29	35.10	36.07	35.10	36.05	+3.92%	431,000
2026-04-28	34.59	35.46	34.50	34.69	-0.49%	1,206,600
2026-04-27	35.40	35.92	34.44	34.86	-0.60%	839,100
2026-04-24	34.07	35.10	33.72	35.07	+2.87%	438,900
2026-04-23	33.43	34.38	33.43	34.09	+1.88%	328,900
2026-04-22	32.25	33.49	32.25	33.46	+5.82%	418,900
2026-04-21	32.36	32.58	31.07	31.62	-1.50%	500,500
2026-04-20	31.56	32.22	31.21	32.10	+2.33%	336,800
2026-04-17	31.59	31.69	30.37	31.37	-2.85%	449,900
2026-04-16	32.07	33.00	32.05	32.29	+0.84%	493,500
2026-04-15	31.04	32.09	30.78	32.02	+2.46%	551,600
2026-04-14	30.64	31.34	29.68	31.25	+1.99%	630,200
2026-04-13	30.03	30.92	29.96	30.64	+3.37%	433,100
2026-04-10	28.87	29.67	28.83	29.64	+1.68%	280,200
2026-04-09	29.19	29.85	28.79	29.15	+0.41%	725,800
2026-04-08	28.21	29.20	27.01	29.03	+2.07%	799,000
2026-04-07	28.27	29.06	28.10	28.44	+1.43%	1,790,400
2026-04-06	28.00	28.28	27.59	28.04	+0.18%	269,400
2026-04-02	27.84	28.42	27.70	27.99	+1.34%	545,700
2026-04-01	28.61	28.84	27.59	27.62	-5.09%	724,400
2026-03-31	28.72	29.73	28.48	29.10	+1.75%	647,100
2026-03-30	30.08	30.30	28.36	28.60	-4.28%	625,200
2026-03-27	29.42	30.01	29.29	29.88	+1.25%	1,393,900
2026-03-26	29.70	30.42	29.48	29.51	-1.47%	507,400
2026-03-25	29.51	30.30	29.26	29.95	+2.01%	774,600
2026-03-24	28.69	29.79	28.60	29.36	+1.73%	471,700
2026-03-23	29.19	29.52	28.15	28.86	-1.50%	1,032,400
2026-03-20	29.85	30.00	29.16	29.30	-1.31%	6,544,900
2026-03-19	28.93	29.90	28.80	29.69	+1.23%	772,000
2026-03-18	29.33	29.70	29.16	29.33	+0.83%	440,500
2026-03-17	28.81	29.54	28.62	29.09	+2.39%	614,300
2026-03-16	28.62	28.71	28.18	28.41	-1.08%	712,200
2026-03-13	28.57	29.38	28.47	28.72	+0.03%	442,600
2026-03-12	29.57	29.65	28.32	28.71	-2.71%	847,500
2026-03-11	29.92	30.00	29.13	29.51	-1.34%	474,000
2026-03-10	29.91	30.27	29.52	29.91	+0.34%	668,700
2026-03-09	29.09	30.25	28.69	29.81	+1.29%	653,000
2026-03-06	29.60	30.04	29.16	29.43	-1.14%	1,307,700
2026-03-05	30.29	31.03	29.31	29.77	-3.63%	515,200
2026-03-04	30.35	31.33	30.35	30.89	+1.71%	501,300
2026-03-03	31.50	32.00	29.91	30.37	-4.92%	968,400
2026-03-02	30.98	32.64	30.56	31.94	+4.34%	1,039,300
2026-02-27	31.68	32.06	30.50	30.61	-3.86%	2,295,300
2026-02-26	29.00	32.13	29.00	31.84	+17.66%	1,208,700
2026-02-25	27.34	27.62	27.04	27.06	-1.06%	501,300
2026-02-24	26.41	27.38	26.32	27.35	+3.44%	574,700
2026-02-23	26.58	27.06	26.00	26.44	-0.79%	392,300
2026-02-20	26.46	26.98	26.28	26.65	+0.11%	575,600
2026-02-19	26.91	27.25	26.36	26.62	-0.41%	485,200
2026-02-18	26.35	27.04	26.18	26.73	+2.97%	549,900
2026-02-17	25.85	26.44	25.50	25.96	+0.50%	948,800
2026-02-13	24.48	26.11	24.48	25.83	+4.79%	441,900
2026-02-12	25.19	25.19	24.05	24.65	-2.10%	428,900
2026-02-11	24.99	25.37	24.66	25.18	+1.74%	516,300
2026-02-10	24.64	24.75	24.26	24.75	-0.16%	587,900
2026-02-09	24.14	25.17	24.12	24.79	+1.68%	541,700
2026-02-06	23.44	24.62	23.44	24.38	+5.91%	626,900
2026-02-05	23.41	23.71	22.67	23.02	-2.95%	734,500
2026-02-04	26.30	26.37	23.51	23.72	-11.06%	1,242,400
2026-02-03	25.59	26.81	25.34	26.67	+4.96%	789,500
2026-02-02	24.62	25.54	24.49	25.41	+1.68%	782,800
2026-01-30	24.15	25.15	24.15	24.99	+2.21%	992,100
2026-01-29	24.10	24.89	23.84	24.45	+2.17%	504,300
2026-01-28	23.73	24.22	23.56	23.93	+0.84%	639,300
2026-01-27	23.24	23.73	23.24	23.73	+2.20%	395,700
2026-01-26	22.90	23.22	22.51	23.22	+2.88%	490,500
2026-01-23	23.27	23.65	22.49	22.57	-2.29%	636,400
2026-01-22	23.12	23.39	22.92	23.10	-0.99%	826,100
2026-01-21	22.61	23.36	22.61	23.33	+4.15%	352,300
2026-01-20	22.38	22.71	22.29	22.40	+0.63%	502,100
2026-01-19	22.26	22.37	21.96	22.26	-1.24%	84,100
2026-01-16	22.72	22.80	22.35	22.54	-0.35%	534,100
2026-01-15	22.15	22.94	22.08	22.62	+2.12%	657,200
2026-01-14	22.74	22.81	22.04	22.15	-2.34%	538,500
2026-01-13	21.25	22.69	21.25	22.68	+6.93%	1,118,800
2026-01-12	20.83	21.31	20.72	21.21	+1.78%	531,900
2026-01-09	20.97	21.15	20.51	20.84	-0.62%	475,400
2026-01-08	20.45	21.07	20.40	20.97	+2.69%	299,800
2026-01-07	20.65	20.78	20.31	20.42	-0.68%	680,200
2026-01-06	21.39	21.72	20.48	20.56	-4.10%	508,400
2026-01-05	22.24	22.61	21.31	21.44	-1.88%	555,300
2026-01-02	21.24	21.93	21.10	21.85	+3.26%	184,800
2025-12-31	21.42	21.52	21.12	21.16	-1.44%	187,100
2025-12-30	21.18	21.68	21.18	21.47	+1.37%	361,800
2025-12-29	20.90	21.37	20.75	21.18	+1.73%	301,200
2025-12-24	20.69	20.88	20.49	20.82	+0.00%	107,100
2025-12-23	21.09	21.10	20.77	20.82	-1.37%	208,400
2025-12-22	20.88	21.41	20.84	21.11	+1.98%	191,900
2025-12-19	20.61	20.78	20.43	20.70	+0.10%	675,100
2025-12-18	21.77	21.77	19.94	20.68	-4.21%	679,800
2025-12-17	21.61	22.03	21.55	21.59	+0.28%	789,000
2025-12-16	21.65	21.83	21.39	21.53	-1.28%	514,600
2025-12-15	21.86	21.98	21.43	21.81	+0.55%	515,200
2025-12-12	21.87	22.07	21.46	21.69	-0.73%	699,200
2025-12-11	21.46	21.92	21.28	21.85	+1.16%	445,900
2025-12-10	21.21	21.60	20.84	21.60	+2.22%	628,900
2025-12-09	20.13	21.15	20.13	21.13	+6.39%	700,600
2025-12-08	19.83	20.01	19.63	19.86	-0.50%	430,700
2025-12-05	19.62	20.08	19.55	19.96	+1.22%	313,900
2025-12-04	19.29	19.75	19.10	19.72	+2.71%	752,800
2025-12-03	19.20	19.58	18.96	19.20	+1.00%	427,200
2025-12-02	19.53	19.53	18.95	19.01	-2.71%	427,000
2025-12-01	19.60	19.90	19.52	19.54	+0.57%	207,500
2025-11-28	19.24	19.67	19.23	19.43	+0.78%	123,600
2025-11-27	19.50	19.50	19.23	19.28	-0.52%	43,100
2025-11-26	19.27	19.56	19.23	19.38	+0.21%	449,400
2025-11-25	19.23	19.45	18.80	19.34	-0.21%	595,800
2025-11-24	19.16	19.44	19.10	19.38	+1.47%	677,900
2025-11-21	18.95	19.17	18.49	19.10	+1.60%	465,100
2025-11-20	19.15	19.94	18.79	18.80	-0.79%	624,900
2025-11-19	18.18	18.96	17.97	18.95	+3.89%	557,900
2025-11-18	18.01	18.31	17.62	18.24	+0.88%	1,168,400
2025-11-17	18.51	18.63	18.07	18.08	-3.11%	356,100
2025-11-14	17.94	18.66	17.92	18.66	+2.64%	732,000
2025-11-13	18.86	19.10	17.97	18.18	-4.01%	925,700
2025-11-12	19.06	19.07	18.63	18.94	-0.68%	580,500
2025-11-11	18.99	19.14	18.85	19.07	+0.37%	845,400
2025-11-10	18.99	19.14	18.58	19.00	+1.01%	610,400
2025-11-07	18.80	18.92	18.25	18.81	-0.42%	638,600
2025-11-06	18.27	19.40	18.23	18.89	+6.00%	660,100
2025-11-05	17.75	18.19	17.75	17.82	+0.34%	360,700
2025-11-04	18.00	18.08	17.65	17.76	-2.68%	435,900
2025-11-03	17.70	18.27	17.66	18.25	+3.40%	485,900
2025-10-31	17.55	17.75	17.53	17.65	+0.74%	499,000
2025-10-30	17.59	17.72	17.49	17.52	-1.02%	372,900
2025-10-29	17.46	17.87	17.46	17.70	+1.32%	674,900
2025-10-28	17.84	18.11	17.44	17.47	-1.96%	637,200
2025-10-27	17.53	17.86	17.53	17.82	+2.24%	448,600
2025-10-24	16.92	17.45	16.92	17.43	+3.38%	554,000
2025-10-23	16.33	16.97	16.29	16.86	+4.27%	504,200
2025-10-22	15.77	16.30	15.77	16.17	+2.21%	502,200
2025-10-21	15.62	15.85	15.44	15.82	+1.22%	347,600
2025-10-20	15.11	15.64	15.11	15.63	+3.58%	188,400

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Oct (+14.68%). Pire mois : Mars (-3.67%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+4.15%
Févr+2.06%
Mars-3.67%
Avr+5.97%
Mai-1.07%
Juin+4.21%
Juil-1.71%
Août+9.64%
Sept+10.55%
Oct+14.68%
Nov+6.47%
Déc+8.29%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Enerflex Ltd. (EFX.TO) ?

35.23 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de EFX.TO ?

Plus haut à 39.95 et plus bas à 14.86 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Enerflex Ltd. ?

Historiquement, le mois le plus fort de EFX.TO a été Oct (moyenne +14.68%) et le plus faible Mars (moyenne -3.67%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.