Enerflex, Ltd. Historical Stock Prices

ENRFF 
$16.114
*  
0.263
 negative 
1.61%
Get ENRFF Alerts
*Delayed - data as of Apr. 21, 2014 12:07 ET 


Community Rating:
View:    ENRFF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
12:07 N/A  16.114  16.114  16.114 200
04/17/2014 16.377 16.377 16.377 16.377 00
04/16/2014 16.377 16.377 16.377 16.377 00
04/15/2014 16.377 16.377 16.377 16.377 00
04/14/2014 16.377 16.377 16.377 16.377 00
04/11/2014 16.377 16.377 16.377 16.377 00
04/10/2014 16.377 16.377 16.377 16.377 00
04/09/2014 16.45 16.45 16.377 16.377 625
04/08/2014 15.1495 15.1495 15.1495 15.1495 00
04/07/2014 15.1495 15.1495 15.1495 15.1495 00
04/04/2014 15.1495 15.1495 15.1495 15.1495 00
04/03/2014 15.1495 15.1495 15.1495 15.1495 00
04/02/2014 15.1495 15.1495 15.1495 15.1495 00
04/01/2014 15.1495 15.1495 15.1495 15.1495 00
03/31/2014 15.1495 15.1495 15.1495 15.1495 00
03/28/2014 15.1495 15.1495 15.1495 15.1495 00
03/27/2014 15.1495 15.1495 15.1495 15.1495 00
03/26/2014 15.1495 15.1495 15.1495 15.1495 00
03/25/2014 15.1495 15.1495 15.1495 15.1495 00
03/24/2014 15.1495 15.1495 15.1495 15.1495 00
03/21/2014 15.1495 15.1495 15.1495 15.1495 00
03/20/2014 15.1495 15.1495 15.1495 15.1495 1,000
03/19/2014 15.0638 15.0683 15.055 15.055 1,500
03/18/2014 14.062 14.062 14.062 14.062 00
03/17/2014 14.062 14.062 14.062 14.062 00
03/14/2014 14.062 14.062 14.062 14.062 00
03/13/2014 14.062 14.062 14.062 14.062 00
03/12/2014 14.062 14.062 14.062 14.062 00
03/11/2014 14.062 14.062 14.062 14.062 00
03/10/2014 14.062 14.062 14.062 14.062 00
03/07/2014 14.062 14.062 14.062 14.062 00
03/06/2014 14.062 14.062 14.062 14.062 00
03/05/2014 14.062 14.062 14.062 14.062 00
03/04/2014 14.062 14.062 14.062 14.062 00
03/03/2014 14.062 14.062 14.062 14.062 00
02/28/2014 13.6617 14.137 13.6617 14.062 19,000
02/27/2014 13.9628 13.9628 13.9628 13.9628 00
02/26/2014 13.9628 13.9628 13.9628 13.9628 00
02/25/2014 13.9628 13.9628 13.9628 13.9628 00
02/24/2014 13.9628 13.9628 13.9628 13.9628 00
02/21/2014 13.9628 13.9628 13.9628 13.9628 00
02/20/2014 13.9628 13.9628 13.9628 13.9628 00
02/19/2014 13.9628 13.9628 13.9628 13.9628 00
02/18/2014 13.9628 13.9628 13.9628 13.9628 00
02/14/2014 14.0265 14.0265 13.9628 13.9628 1,700
02/13/2014 13.4835 13.4835 13.4835 13.4835 00
02/12/2014 13.4835 13.4835 13.4835 13.4835 00
02/11/2014 13.4835 13.4835 13.4835 13.4835 00
02/10/2014 13.4835 13.4835 13.4835 13.4835 00
02/07/2014 13.4835 13.4835 13.4835 13.4835 00
02/06/2014 13.4835 13.4835 13.4835 13.4835 00
02/05/2014 13.6627 13.6627 13.4835 13.4835 96,900
02/04/2014 13.715 13.715 13.715 13.715 1,800
02/03/2014 13.687 13.687 13.687 13.687 00
01/31/2014 13.687 13.687 13.687 13.687 00
01/30/2014 13.687 13.687 13.687 13.687 00
01/29/2014 13.687 13.687 13.687 13.687 00
01/28/2014 13.687 13.687 13.687 13.687 00
01/27/2014 13.687 13.687 13.687 13.687 00
01/24/2014 13.713 13.713 13.686 13.687 6,500
01/23/2014 13.8 13.8 13.8 13.8 00
01/22/2014 13.8 13.8 13.8 13.8 2,500
01/21/2014 13.78 13.78 13.78 13.78 00
01/17/2014 13.78 13.78 13.78 13.78 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?