EFXT Historical Prices

Summary

Key Stock Metrics

4.60

(June 4, 2024)

52-Week Low

10.61

(January 21, 2025)

52-Week High

10.61

(January 21, 2025)

All-Time High

8.04

(February 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-10-13 4.40 5.00 4.37 5.00 779391
2022-10-14 4.74 4.79 4.56 4.73 430207
2022-10-17 4.80 4.87 4.73 4.77 637719
2022-10-18 4.78 4.84 4.64 4.78 235492
2022-10-19 4.79 4.81 4.66 4.76 222725
2022-10-20 4.79 4.84 4.64 4.68 129657
2022-10-21 4.61 4.75 4.55 4.75 80628
2022-10-24 4.74 4.74 4.62 4.64 123328
2022-10-25 4.62 4.80 4.54 4.80 52031
2022-10-26 4.78 5.09 4.78 5.03 114676
2022-10-27 5.08 5.20 5.06 5.12 96090
2022-10-28 5.12 5.15 5.00 5.14 19416
2022-10-31 5.18 5.19 5.08 5.17 60406
2022-11-01 5.12 5.38 5.12 5.37 108318
2022-11-02 5.25 5.50 5.25 5.39 153649
2022-11-03 5.26 5.54 5.26 5.54 192467
2022-11-04 5.63 5.76 5.58 5.71 95701
2022-11-07 5.70 5.78 5.66 5.78 66094
2022-11-08 5.79 5.79 5.60 5.65 44383
2022-11-09 5.66 5.66 5.32 5.40 39822
2022-11-10 5.51 5.78 5.51 5.65 64888
2022-11-11 5.64 5.90 5.64 5.86 64668
2022-11-14 5.78 5.90 5.72 5.77 15749
2022-11-15 5.78 5.87 5.77 5.83 22228
2022-11-16 5.79 5.92 5.79 5.84 59413
2022-11-17 5.83 5.90 5.68 5.87 28007
2022-11-18 5.74 6.37 5.74 6.33 209082
2022-11-21 6.28 6.28 6.01 6.21 136721
2022-11-22 6.30 6.55 6.22 6.52 168580
2022-11-23 6.40 6.62 6.40 6.62 3755744
2022-11-25 6.62 6.63 6.55 6.59 45608
2022-11-28 6.51 6.56 6.28 6.30 49691
2022-11-29 6.39 6.41 6.26 6.31 37468
2022-11-30 6.42 6.61 6.30 6.57 140200
2022-12-01 6.67 6.87 6.56 6.61 98118
2022-12-02 6.58 6.60 6.49 6.60 182515
2022-12-05 6.56 6.59 6.24 6.25 46470
2022-12-06 6.16 6.30 6.06 6.09 49164
2022-12-07 6.17 6.17 5.94 6.08 36669
2022-12-08 6.16 6.17 6.03 6.10 51096
2022-12-09 6.14 6.16 6.01 6.03 57567
2022-12-12 6.07 6.17 6.05 6.10 27937
2022-12-13 6.08 6.33 6.08 6.18 341644
2022-12-14 6.25 6.42 6.17 6.37 44394
2022-12-15 6.37 6.37 6.06 6.15 14945
2022-12-16 6.09 6.09 6.00 6.04 26086
2022-12-19 6.12 6.12 5.97 6.00 61600
2022-12-20 5.97 6.29 5.97 6.21 207300
2022-12-21 6.25 6.52 6.25 6.46 202625
2022-12-22 6.33 6.38 6.07 6.18 26590
2022-12-23 6.27 6.41 6.21 6.35 50492
2022-12-27 6.46 6.46 6.24 6.28 75648
2022-12-28 6.36 6.37 6.07 6.12 62135
2022-12-29 6.04 6.36 6.04 6.31 63338
2022-12-30 6.27 6.37 6.25 6.32 41963
2023-01-03 6.30 6.31 5.99 6.03 57489
2023-01-04 5.93 6.08 5.87 6.04 92447
2023-01-05 5.95 6.16 5.95 6.08 34953
2023-01-06 6.19 6.29 6.10 6.25 111289
2023-01-09 6.20 6.86 6.20 6.85 100613
2023-01-10 6.85 6.97 6.69 6.95 178552
2023-01-11 7.00 7.25 6.94 7.19 95121
2023-01-12 7.18 7.40 7.18 7.30 76885
2023-01-13 7.26 7.35 7.10 7.25 61376
2023-01-17 7.23 7.28 7.13 7.23 41458
2023-01-18 7.31 7.55 7.31 7.34 145085
2023-01-19 7.34 7.41 7.10 7.35 93796
2023-01-20 7.38 7.52 7.29 7.43 94407
2023-01-23 7.41 7.51 7.40 7.45 77335
2023-01-24 7.35 7.37 7.22 7.22 30725
2023-01-25 7.25 7.34 7.07 7.30 92887
2023-01-26 7.44 7.61 7.28 7.51 214135
2023-01-27 7.40 7.64 7.40 7.56 54082
2023-01-30 7.44 7.50 7.34 7.37 45504
2023-01-31 7.15 7.31 6.95 7.20 119820
2023-02-01 7.19 7.19 6.84 7.00 90073
2023-02-02 7.00 7.00 6.73 6.76 46197
2023-02-03 6.83 7.11 6.75 7.04 67805
2023-02-06 7.10 7.10 6.70 6.81 51094
2023-02-07 6.69 6.74 6.50 6.74 70897
2023-02-08 6.60 6.79 6.60 6.72 60864
2023-02-09 6.69 6.75 6.42 6.48 81994
2023-02-10 6.49 6.56 6.40 6.55 52741
2023-02-13 6.62 6.62 6.33 6.42 39189
2023-02-14 6.42 6.63 6.42 6.53 25777
2023-02-15 6.39 6.62 6.39 6.62 21318
2023-02-16 6.59 6.59 6.37 6.39 39082
2023-02-17 6.32 6.42 6.24 6.35 21991
2023-02-21 6.21 6.28 6.09 6.15 31208
2023-02-22 6.05 6.17 6.05 6.12 16491
2023-02-23 6.24 6.34 6.24 6.29 38589
2023-02-24 6.18 6.48 6.18 6.45 22332
2023-02-27 6.53 6.68 6.44 6.51 95119
2023-02-28 6.57 6.63 6.51 6.60 394399
2023-03-01 6.59 6.76 6.59 6.72 51454
2023-03-02 6.68 7.22 6.14 6.87 137190
2023-03-03 7.01 7.01 6.72 6.81 66618
2023-03-06 6.94 7.21 6.79 7.05 59932
2023-03-07 7.05 7.19 6.70 6.73 40441
2023-03-08 6.73 6.84 6.63 6.76 20284
2023-03-09 6.73 6.85 6.56 6.59 23658
2023-03-10 6.45 6.51 6.21 6.31 62092
2023-03-13 6.12 6.31 6.00 6.27 50596
2023-03-14 6.23 6.33 6.11 6.22 84721
2023-03-15 6.00 6.00 5.71 5.93 158228
2023-03-16 5.85 5.94 5.78 5.86 442680
2023-03-17 5.70 5.84 5.62 5.75 264394
2023-03-20 5.68 5.73 5.47 5.55 114175
2023-03-21 5.63 5.71 5.57 5.69 87268
2023-03-22 5.63 5.66 5.51 5.57 41780
2023-03-23 5.64 5.68 5.49 5.56 41387
2023-03-24 5.46 5.49 5.40 5.47 70310
2023-03-27 5.56 5.63 5.43 5.61 59737
2023-03-28 5.62 5.71 5.55 5.64 19321
2023-03-29 5.67 5.80 5.67 5.77 59871
2023-03-30 5.72 5.86 5.72 5.81 14494
2023-03-31 5.84 6.01 5.84 5.96 49719
2023-04-03 6.08 6.29 6.08 6.21 32373
2023-04-04 6.26 6.26 6.06 6.11 28415
2023-04-05 6.12 6.16 6.02 6.12 30305
2023-04-06 6.07 6.11 5.96 6.04 33749
2023-04-10 6.06 6.08 5.97 6.02 76893
2023-04-11 6.00 6.12 5.96 6.10 404779
2023-04-12 6.05 6.13 6.00 6.04 166555
2023-04-13 6.08 6.18 6.08 6.10 40586
2023-04-14 6.05 6.13 6.01 6.08 117157
2023-04-17 6.11 6.14 5.97 6.08 66766
2023-04-18 6.01 6.09 6.00 6.04 48711
2023-04-19 6.01 6.01 5.78 5.88 79538
2023-04-20 5.83 5.89 5.80 5.84 61737
2023-04-21 5.88 5.88 5.79 5.85 32390
2023-04-24 5.87 5.96 5.82 5.95 33358
2023-04-25 5.87 5.96 5.67 5.70 99965
2023-04-26 5.60 5.79 5.56 5.65 39846
2023-04-27 5.73 5.74 5.61 5.71 32026
2023-04-28 5.76 6.08 5.76 6.07 110497
2023-05-01 6.05 6.19 6.01 6.04 138268
2023-05-02 6.08 6.08 5.65 5.78 81188
2023-05-03 5.69 5.75 5.65 5.68 47716
2023-05-04 5.62 6.21 5.62 6.02 195155
2023-05-05 6.11 6.31 6.09 6.23 95187
2023-05-08 6.33 6.40 6.23 6.39 25172
2023-05-09 6.41 6.54 6.35 6.50 29420
2023-05-10 6.59 6.59 6.31 6.41 33967
2023-05-11 6.27 6.33 6.07 6.12 31156
2023-05-12 6.22 6.23 6.00 6.13 293022
2023-05-15 6.25 6.26 6.16 6.26 45352
2023-05-16 6.29 6.29 5.99 6.02 41013
2023-05-17 6.01 6.16 6.01 6.14 28032
2023-05-18 6.19 6.23 6.06 6.23 14350
2023-05-19 6.24 6.29 6.10 6.14 23391
2023-05-22 6.08 6.18 6.08 6.18 6469
2023-05-23 6.18 6.20 6.06 6.19 166367
2023-05-24 6.17 6.17 5.92 5.99 17791
2023-05-25 5.95 5.95 5.75 5.87 24610
2023-05-26 5.81 5.88 5.81 5.86 6608
2023-05-30 5.75 5.82 5.69 5.82 27963
2023-05-31 5.70 5.82 5.55 5.82 31674
2023-06-01 5.76 5.82 5.59 5.74 26237
2023-06-02 5.83 6.11 5.82 6.04 37953
2023-06-05 6.14 6.03 5.94 6.04 11516
2023-06-06 6.01 6.04 5.91 6.04 28088
2023-06-07 6.03 6.17 6.00 6.05 25615
2023-06-08 5.98 6.03 5.96 6.00 17242
2023-06-09 6.04 6.04 5.96 5.98 11950
2023-06-12 5.90 6.19 5.90 6.18 16014
2023-06-13 6.22 6.43 6.22 6.35 43040
2023-06-14 6.34 6.48 6.02 6.48 20243
2023-06-15 6.40 6.40 6.03 6.14 23222
2023-06-16 6.10 6.20 6.07 6.20 14350
2023-06-20 6.05 6.10 5.97 6.09 12503
2023-06-21 6.00 6.24 6.00 6.23 19102
2023-06-22 6.12 6.23 6.08 6.23 17376
2023-06-23 6.13 6.13 5.98 6.09 101690
2023-06-26 6.03 6.22 6.03 6.22 7405
2023-06-27 6.10 6.18 6.08 6.18 12761
2023-06-28 6.11 6.18 6.10 6.12 5333
2023-06-29 6.18 6.58 6.18 6.55 147691
2023-06-30 6.51 6.85 6.48 6.82 74963
2023-07-03 6.86 6.90 6.76 6.89 3520
2023-07-05 6.92 6.92 6.77 6.86 21690
2023-07-06 6.75 6.79 6.60 6.67 20015
2023-07-07 6.52 7.15 6.52 7.08 45430
2023-07-10 7.15 7.20 7.09 7.20 17892
2023-07-11 7.24 7.34 7.16 7.28 16964
2023-07-12 7.30 7.39 7.30 7.34 94220
2023-07-13 7.33 7.39 7.33 7.37 7400
2023-07-14 7.34 7.34 7.07 7.18 21063
2023-07-17 7.22 7.33 7.11 7.28 42567
2023-07-18 7.29 7.78 7.29 7.74 194308
2023-07-19 7.89 7.90 7.65 7.74 24071
2023-07-20 7.70 7.82 7.66 7.81 46185
2023-07-21 7.63 7.73 7.63 7.70 17356
2023-07-24 7.68 7.98 7.64 7.98 74743
2023-07-25 7.97 7.98 7.88 7.97 31906
2023-07-26 7.85 7.89 7.80 7.87 27176
2023-07-27 7.95 8.07 7.82 7.88 32481
2023-07-28 7.83 8.20 7.83 8.19 49461
2023-07-31 8.36 8.36 8.04 8.12 53247
2023-08-01 8.13 8.17 8.06 8.10 9825
2023-08-02 8.16 8.17 7.81 7.84 20967
2023-08-03 7.74 7.90 7.74 7.83 16024
2023-08-04 7.77 8.06 7.77 7.92 20723
2023-08-07 7.90 7.99 7.90 7.93 4002
2023-08-08 7.80 8.05 7.72 8.04 8037
2023-08-09 8.09 8.19 7.97 7.98 27404
2023-08-10 7.75 7.75 6.45 7.08 228621
2023-08-11 6.90 6.90 6.40 6.42 125915
2023-08-14 6.28 6.46 6.10 6.34 53363
2023-08-15 6.19 6.19 6.01 6.12 98928
2023-08-16 6.12 6.12 5.90 5.93 49007
2023-08-17 6.00 6.23 5.98 6.04 24318
2023-08-18 6.00 6.13 6.00 6.08 35965
2023-08-21 6.01 6.20 6.01 6.10 19425
2023-08-22 6.18 6.18 6.09 6.09 22027
2023-08-23 5.99 6.18 5.99 6.17 6492
2023-08-24 6.07 6.09 5.96 5.98 6579
2023-08-25 5.93 6.01 5.92 5.98 12728
2023-08-28 6.07 6.07 5.94 6.01 25228
2023-08-29 6.04 6.09 5.93 6.07 7205
2023-08-30 6.08 6.18 6.08 6.17 29571
2023-08-31 6.13 6.22 6.06 6.16 16024
2023-09-01 6.27 6.30 6.19 6.26 16149
2023-09-05 6.34 6.45 6.24 6.26 12129
2023-09-06 6.28 6.28 6.12 6.12 13761
2023-09-07 6.08 6.08 6.01 6.03 29181
2023-09-08 6.12 6.15 6.06 6.10 33111
2023-09-11 6.18 6.18 6.02 6.04 8778
2023-09-12 6.08 6.08 5.94 5.94 55095
2023-09-13 5.94 5.97 5.91 5.97 8804
2023-09-14 6.04 6.04 5.91 5.94 5814
2023-09-15 5.91 5.93 5.84 5.93 23715
2023-09-18 5.98 5.98 5.87 5.92 8455
2023-09-19 5.94 6.10 5.91 5.92 10358
2023-09-20 5.93 5.97 5.83 5.91 5862
2023-09-21 5.82 5.83 5.73 5.78 15453
2023-09-22 5.80 5.84 5.77 5.80 7056
2023-09-25 5.78 5.94 5.78 5.82 23792
2023-09-26 5.74 5.74 5.67 5.72 7998
2023-09-27 5.70 5.76 5.65 5.71 50265
2023-09-28 5.73 5.81 5.69 5.80 22535
2023-09-29 5.84 5.84 5.67 5.73 21692
2023-10-02 5.72 5.72 4.04 4.15 408962
2023-10-03 4.34 4.40 4.10 4.40 102092
2023-10-04 4.33 4.40 4.27 4.40 34985
2023-10-05 4.36 4.36 4.07 4.28 24078
2023-10-06 4.23 4.30 4.00 4.30 86178
2023-10-09 4.21 4.50 4.21 4.46 14387
2023-10-10 4.42 4.50 4.35 4.45 69777
2023-10-11 4.38 4.48 4.35 4.47 61448
2023-10-12 4.43 4.45 4.26 4.31 31671
2023-10-13 4.41 4.41 4.25 4.29 33716
2023-10-16 4.32 4.36 4.20 4.36 12421
2023-10-17 4.37 4.42 4.36 4.39 21433
2023-10-18 4.34 4.36 4.25 4.30 30203
2023-10-19 4.31 4.35 4.25 4.30 8954
2023-10-20 4.25 4.29 4.23 4.29 14351
2023-10-23 4.22 4.31 4.21 4.30 13517
2023-10-24 4.26 4.32 4.23 4.29 18736
2023-10-25 4.23 4.26 4.16 4.24 5224
2023-10-26 4.15 4.15 4.04 4.06 14532
2023-10-27 4.14 4.15 4.00 4.06 20475
2023-10-30 4.01 4.13 3.94 4.05 15486
2023-10-31 4.08 4.08 3.95 3.98 6218
2023-11-01 4.04 4.20 4.04 4.19 6990
2023-11-02 4.15 4.36 4.15 4.34 7667
2023-11-03 4.28 4.35 4.27 4.35 5012
2023-11-06 4.31 4.34 4.25 4.34 43568
2023-11-07 4.26 4.26 4.18 4.19 24022
2023-11-08 4.17 4.17 4.06 4.12 25685
2023-11-09 4.26 4.90 4.26 4.55 93437
2023-11-10 4.48 4.52 4.37 4.42 46944
2023-11-13 4.39 4.40 4.34 4.39 20273
2023-11-14 4.40 4.55 4.37 4.53 18646
2023-11-15 4.47 4.59 4.47 4.53 22717
2023-11-16 4.52 4.52 4.21 4.26 45536
2023-11-17 4.35 4.47 4.26 4.38 19323
2023-11-20 4.48 4.48 4.39 4.44 11329
2023-11-21 4.43 4.43 4.20 4.24 42069
2023-11-22 4.01 4.15 4.01 4.15 17578
2023-11-24 4.10 4.21 4.10 4.15 11142
2023-11-27 4.19 4.19 4.07 4.15 16043
2023-11-28 4.21 4.28 4.17 4.28 19866
2023-11-29 4.24 4.31 4.21 4.27 7121
2023-11-30 4.33 4.35 4.26 4.29 5659
2023-12-01 4.33 4.33 4.17 4.24 17014
2023-12-04 4.18 4.27 4.18 4.23 30829
2023-12-05 4.18 4.19 4.11 4.12 11469
2023-12-06 4.13 4.17 4.08 4.12 13126
2023-12-07 4.08 4.13 4.06 4.09 14672
2023-12-08 4.08 4.24 4.01 4.24 25001
2023-12-11 4.20 4.34 4.19 4.32 17129
2023-12-12 4.26 4.31 4.25 4.31 11015
2023-12-13 4.35 4.50 4.23 4.50 17579
2023-12-14 4.49 4.63 4.48 4.61 20183
2023-12-15 4.55 4.59 4.52 4.58 20579
2023-12-18 4.70 4.73 4.60 4.72 56101
2023-12-19 4.70 4.79 4.70 4.77 42011
2023-12-20 4.73 4.83 4.62 4.64 28874
2023-12-21 4.59 4.77 4.59 4.67 40825
2023-12-22 4.76 4.76 4.65 4.65 37802
2023-12-26 4.70 4.80 4.65 4.80 3321
2023-12-27 4.80 4.83 4.70 4.73 35108
2023-12-28 4.72 4.72 4.66 4.66 14745
2023-12-29 4.63 4.67 4.60 4.67 9800
2024-01-02 4.63 4.64 4.42 4.43 44702
2024-01-03 4.45 4.49 4.37 4.48 14621
2024-01-04 4.45 4.48 4.32 4.35 46532
2024-01-05 4.32 4.54 4.32 4.51 30046
2024-01-08 4.51 4.51 4.35 4.41 23040
2024-01-09 4.41 4.42 4.31 4.37 33207
2024-01-10 4.44 4.60 4.40 4.55 25183
2024-01-11 4.51 4.52 4.38 4.43 32903
2024-01-12 4.54 4.54 4.34 4.39 40511
2024-01-16 4.43 4.79 4.43 4.74 52378
2024-01-17 4.71 4.75 4.67 4.74 54999
2024-01-18 4.82 5.14 4.78 5.07 45473
2024-01-19 5.02 5.12 5.00 5.07 26874
2024-01-22 5.10 5.22 5.01 5.20 28711
2024-01-23 5.13 5.21 5.08 5.09 16416
2024-01-24 5.15 5.28 5.15 5.20 16784
2024-01-25 5.39 5.59 5.23 5.35 92921
2024-01-26 5.32 5.46 5.29 5.43 42326
2024-01-29 5.45 5.45 5.34 5.40 54312
2024-01-30 5.36 5.40 5.26 5.29 80459
2024-01-31 5.35 5.35 5.15 5.15 47925
2024-02-01 5.11 5.27 5.11 5.16 89512
2024-02-02 5.12 5.14 5.05 5.07 68859
2024-02-05 5.10 5.10 4.93 4.93 34114
2024-02-06 4.92 5.06 4.91 5.02 53319
2024-02-07 5.01 5.07 4.93 5.07 19210
2024-02-08 5.05 5.27 5.03 5.24 27263
2024-02-09 5.22 5.24 5.14 5.17 13050
2024-02-12 5.12 5.22 5.06 5.11 45672
2024-02-13 5.03 5.05 4.84 4.85 37964
2024-02-14 4.95 5.04 4.85 4.90 10551
2024-02-15 4.85 5.05 4.83 5.04 33764
2024-02-16 4.97 5.24 4.97 5.20 27773
2024-02-20 5.13 5.20 5.06 5.10 27473
2024-02-21 5.05 5.20 5.05 5.18 192020
2024-02-22 5.13 5.29 5.13 5.28 155024
2024-02-23 5.17 5.26 5.17 5.24 38132
2024-02-26 5.23 5.30 5.20 5.29 29044
2024-02-27 5.25 5.48 5.25 5.48 42504
2024-02-28 5.46 5.46 5.38 5.42 32582
2024-02-29 5.88 6.39 5.72 5.79 252044
2024-03-01 5.90 6.25 5.90 6.22 111448
2024-03-04 6.19 6.31 6.09 6.25 81365
2024-03-05 6.30 6.31 6.17 6.23 36724
2024-03-06 6.22 6.36 6.15 6.28 43716
2024-03-07 6.35 6.37 6.25 6.27 135421
2024-03-08 6.20 6.31 6.16 6.23 596617
2024-03-11 6.32 6.32 6.15 6.17 118044
2024-03-12 6.17 6.20 6.12 6.13 442570
2024-03-13 6.14 6.23 6.09 6.10 250341
2024-03-14 6.15 6.16 6.03 6.16 164140
2024-03-15 6.15 6.25 5.98 6.04 174882
2024-03-18 5.98 6.04 5.93 5.93 156364
2024-03-19 5.91 5.93 5.85 5.89 351727
2024-03-20 5.90 5.97 5.88 5.96 641887
2024-03-21 5.98 6.01 5.94 5.95 343864
2024-03-22 5.98 5.98 5.87 5.89 281915
2024-03-25 5.85 5.99 5.85 5.90 366459
2024-03-26 5.89 5.92 5.83 5.86 318866
2024-03-27 5.90 5.90 5.80 5.83 426483
2024-03-28 5.81 5.91 5.81 5.83 76563
2024-04-01 5.82 5.83 5.77 5.80 27469
2024-04-02 5.82 5.89 5.77 5.89 366948
2024-04-03 5.91 6.27 5.86 6.15 3294459
2024-04-04 6.21 6.21 6.04 6.12 147809
2024-04-05 6.13 6.24 6.04 6.20 168515
2024-04-08 6.27 6.27 6.15 6.19 166438
2024-04-09 6.25 6.26 6.05 6.06 130440
2024-04-10 6.03 6.13 5.99 6.10 4719259
2024-04-11 6.11 6.26 6.02 6.20 140434
2024-04-12 6.22 6.28 6.01 6.14 447770
2024-04-15 6.21 6.25 5.96 6.02 258065
2024-04-16 6.07 6.09 5.89 5.93 103296
2024-04-17 5.98 6.01 5.81 5.83 152234
2024-04-18 5.88 5.89 5.65 5.66 93100
2024-04-19 5.66 5.86 5.64 5.75 145302
2024-04-22 5.77 5.77 5.59 5.68 77610
2024-04-23 5.73 5.82 5.70 5.81 67752
2024-04-24 5.82 5.82 5.65 5.72 74015
2024-04-25 5.72 5.75 5.59 5.70 126639
2024-04-26 5.74 5.96 5.69 5.96 110375
2024-04-29 5.89 6.08 5.89 6.04 191560
2024-04-30 6.06 6.06 5.83 5.83 130836
2024-05-01 5.82 5.98 5.75 5.90 167478
2024-05-02 5.95 6.00 5.85 5.89 122525
2024-05-03 5.97 5.99 5.83 5.86 60022
2024-05-06 5.95 6.02 5.89 5.94 108454
2024-05-07 5.98 6.20 5.86 6.11 236517
2024-05-08 5.55 5.55 4.70 4.78 633218
2024-05-09 4.70 5.13 4.70 5.09 199482
2024-05-10 5.12 5.12 4.88 4.95 455619
2024-05-13 4.98 5.13 4.91 5.11 216516
2024-05-14 5.11 5.30 5.04 5.30 246428
2024-05-15 5.27 5.31 5.16 5.20 186594
2024-05-16 5.18 5.18 5.06 5.07 87001
2024-05-17 5.11 5.25 5.08 5.21 110121
2024-05-20 5.18 5.31 5.18 5.22 34403
2024-05-21 5.21 5.22 5.09 5.13 576765
2024-05-22 5.12 5.14 5.05 5.10 588865
2024-05-23 5.17 5.17 5.05 5.05 55050
2024-05-24 5.12 5.15 5.04 5.10 101541
2024-05-28 5.11 5.17 5.11 5.12 91831
2024-05-29 5.08 5.11 5.00 5.02 124490
2024-05-30 5.06 5.11 5.04 5.09 47562
2024-05-31 5.09 5.22 5.09 5.20 72212
2024-06-03 5.15 5.15 4.78 4.81 208679
2024-06-04 4.80 4.82 4.60 4.79 251553
2024-06-05 4.87 4.90 4.78 4.89 90122
2024-06-06 4.93 4.93 4.88 4.90 117739
2024-06-07 4.91 4.95 4.83 4.94 165994
2024-06-10 4.96 5.09 4.96 5.05 50343
2024-06-11 5.00 5.05 4.95 5.03 50182
2024-06-12 5.12 5.12 5.01 5.04 85553
2024-06-13 5.07 5.07 4.87 4.89 68803
2024-06-14 4.87 4.89 4.78 4.86 100687
2024-06-17 4.84 4.88 4.80 4.83 87628
2024-06-18 4.80 4.93 4.76 4.76 121295
2024-06-20 4.75 5.06 4.75 5.04 170941
2024-06-21 5.04 5.04 4.91 5.01 196431
2024-06-24 4.97 5.11 4.97 5.03 101739
2024-06-25 5.08 5.09 5.00 5.05 62897
2024-06-26 5.00 5.27 5.00 5.21 131061
2024-06-27 5.21 5.31 5.17 5.28 96247
2024-06-28 5.35 5.40 5.31 5.40 104921
2024-07-01 5.46 5.46 5.29 5.30 62299
2024-07-02 5.27 5.48 5.27 5.47 117352
2024-07-03 5.45 5.55 5.45 5.54 50430
2024-07-05 5.50 5.55 5.34 5.41 87577
2024-07-08 5.42 5.50 5.38 5.41 93997
2024-07-09 5.36 5.38 5.24 5.29 141963
2024-07-10 5.23 5.31 5.21 5.30 109020
2024-07-11 5.28 5.42 5.28 5.39 152576
2024-07-12 5.46 5.53 5.42 5.47 49514
2024-07-15 5.46 5.70 5.44 5.65 105214
2024-07-16 5.68 5.71 5.61 5.66 86840
2024-07-17 5.67 5.87 5.61 5.61 284902
2024-07-18 5.65 5.70 5.52 5.56 117963
2024-07-19 5.50 5.60 5.45 5.47 100416
2024-07-22 5.48 5.55 5.39 5.55 71081
2024-07-23 5.48 5.57 5.42 5.57 93781
2024-07-24 5.54 5.58 5.38 5.38 78020
2024-07-25 5.38 5.53 5.33 5.53 104284
2024-07-26 5.55 5.67 5.50 5.55 72903
2024-07-29 5.61 5.61 5.45 5.47 53180
2024-07-30 5.45 5.55 5.40 5.55 111660
2024-07-31 5.58 5.68 5.56 5.59 110532
2024-08-01 5.57 5.60 5.41 5.54 321870
2024-08-02 5.42 5.45 5.19 5.23 264695
2024-08-05 5.09 5.09 4.73 4.97 219774
2024-08-06 5.12 5.36 5.03 5.29 180413
2024-08-07 5.44 5.47 5.26 5.26 79963
2024-08-08 5.56 5.93 5.50 5.63 188208
2024-08-09 5.68 5.93 5.63 5.90 213459
2024-08-12 5.88 6.14 5.81 5.99 294671
2024-08-13 6.03 6.03 5.84 5.96 147733
2024-08-14 5.91 6.06 5.91 5.91 111824
2024-08-15 6.03 6.08 5.95 6.00 148346
2024-08-16 6.00 6.00 5.82 5.85 103815
2024-08-19 5.85 5.97 5.85 5.94 346521
2024-08-20 5.93 5.93 5.68 5.68 156432
2024-08-21 5.65 5.65 5.35 5.52 298029
2024-08-22 5.53 5.64 5.53 5.55 327938
2024-08-23 5.58 5.76 5.58 5.66 67608
2024-08-26 5.71 5.74 5.66 5.67 76279
2024-08-27 5.68 5.70 5.57 5.67 179854
2024-08-28 5.63 5.68 5.55 5.60 167728
2024-08-29 5.65 5.80 5.59 5.75 124469
2024-08-30 5.75 5.89 5.60 5.85 220388
2024-09-03 5.78 5.80 5.54 5.65 174304
2024-09-04 5.59 5.94 5.59 5.80 147178
2024-09-05 5.85 5.86 5.66 5.77 137616
2024-09-06 5.81 5.84 5.55 5.60 159270
2024-09-09 5.65 5.74 5.62 5.66 102868
2024-09-10 5.72 5.72 5.31 5.43 265803
2024-09-11 5.50 5.51 5.29 5.44 174997
2024-09-12 5.40 5.52 5.38 5.45 148266
2024-09-13 5.48 5.50 5.33 5.34 102352
2024-09-16 5.30 5.43 5.30 5.40 92956
2024-09-17 5.42 5.61 5.40 5.59 127005
2024-09-18 5.56 5.67 5.50 5.54 159224
2024-09-19 5.61 5.80 5.56 5.78 134053
2024-09-20 5.78 5.89 5.71 5.76 186821
2024-09-23 5.84 5.92 5.74 5.90 123737
2024-09-24 5.92 6.00 5.89 5.95 122948
2024-09-25 5.87 5.97 5.87 5.93 160418
2024-09-26 5.84 5.91 5.82 5.87 119165
2024-09-27 5.94 6.01 5.89 5.95 136080
2024-09-30 5.99 6.08 5.90 5.96 259542
2024-10-01 5.91 6.06 5.91 6.03 193429
2024-10-02 6.10 6.41 6.10 6.36 186417
2024-10-03 6.37 6.67 6.37 6.65 284499
2024-10-04 6.72 6.80 6.48 6.78 197422
2024-10-07 6.77 6.82 6.55 6.62 115640
2024-10-08 6.59 6.60 6.40 6.44 162177
2024-10-09 6.40 6.63 6.39 6.59 177923
2024-10-10 6.60 6.70 6.55 6.55 272396
2024-10-11 6.50 6.65 6.50 6.58 151549
2024-10-14 6.58 6.65 6.49 6.52 97732
2024-10-15 6.40 6.46 6.36 6.42 149763
2024-10-16 6.46 6.56 6.44 6.52 92016
2024-10-17 6.58 6.60 6.47 6.52 87978
2024-10-18 6.54 6.57 6.34 6.56 104564
2024-10-21 6.55 6.68 6.49 6.60 123155
2024-10-22 6.66 6.66 6.41 6.44 111467
2024-10-23 6.45 6.45 6.36 6.39 139247
2024-10-24 6.36 6.47 6.36 6.44 91854
2024-10-25 6.54 6.56 6.43 6.48 88160
2024-10-28 6.36 6.49 6.31 6.47 96263
2024-10-29 6.51 6.51 6.35 6.38 129807
2024-10-30 6.45 6.48 6.37 6.44 132473
2024-10-31 6.50 6.65 6.41 6.61 121003
2024-11-01 6.71 6.89 6.67 6.68 175515
2024-11-04 6.67 6.89 6.63 6.87 170678
2024-11-05 6.95 7.02 6.91 6.99 88336
2024-11-06 7.05 7.29 6.95 7.25 132613
2024-11-07 7.30 7.43 7.21 7.31 198414
2024-11-08 7.35 7.39 7.13 7.25 120284
2024-11-11 7.29 7.31 7.21 7.24 171300
2024-11-12 7.30 7.52 7.29 7.48 213839
2024-11-13 7.51 7.69 7.41 7.58 220005
2024-11-14 7.92 8.07 7.45 7.99 520323
2024-11-15 8.11 8.48 7.98 8.34 445070
2024-11-18 8.49 8.93 8.26 8.84 592355
2024-11-19 8.80 8.96 8.67 8.78 1268281
2024-11-20 8.77 9.04 8.77 9.04 358157
2024-11-21 9.17 9.24 9.04 9.24 381079
2024-11-22 9.18 9.52 9.11 9.40 457771
2024-11-25 9.50 9.54 9.29 9.35 489907
2024-11-26 9.30 9.34 9.06 9.21 1437663
2024-11-27 9.25 9.41 9.19 9.25 236307
2024-11-29 9.34 9.34 9.14 9.15 117824
2024-12-02 9.23 9.29 8.92 9.14 274800
2024-12-03 9.17 9.30 9.08 9.22 260601
2024-12-04 9.26 9.48 9.16 9.23 296430
2024-12-05 9.30 9.55 9.24 9.52 225660
2024-12-06 9.45 9.56 9.15 9.19 362899
2024-12-09 9.20 9.82 9.20 9.49 618595
2024-12-10 9.55 9.68 9.45 9.60 310518
2024-12-11 9.65 9.76 9.55 9.64 251811
2024-12-12 9.57 9.62 9.44 9.49 180450
2024-12-13 9.49 9.60 9.41 9.48 211034
2024-12-16 9.43 9.74 9.41 9.71 425379
2024-12-17 9.71 9.71 9.45 9.65 327086
2024-12-18 9.62 9.87 9.39 9.44 544044
2024-12-19 9.61 9.76 9.39 9.41 402819
2024-12-20 9.33 9.53 9.25 9.37 332111
2024-12-23 9.27 9.68 9.27 9.65 346278
2024-12-24 9.74 9.85 9.60 9.83 294605
2024-12-26 9.85 9.88 9.66 9.81 512847
2024-12-27 9.74 9.82 9.64 9.71 977828
2024-12-30 9.86 10.17 9.72 10.01 549798
2024-12-31 10.04 10.14 9.89 9.95 770437
2025-01-02 9.99 10.21 9.97 10.18 551992
2025-01-03 10.25 10.31 10.11 10.28 460846
2025-01-06 10.36 10.52 10.17 10.29 566856
2025-01-07 10.33 10.35 10.08 10.19 429780
2025-01-08 10.10 10.30 10.08 10.30 375664
2025-01-10 10.28 10.35 9.77 9.80 393132
2025-01-13 9.70 10.14 9.67 9.92 385714
2025-01-14 9.92 10.34 9.92 10.28 333141
2025-01-15 10.43 10.43 10.02 10.06 553150
2025-01-16 10.02 10.29 9.98 10.27 1144930
2025-01-17 10.35 10.50 10.25 10.44 292426
2025-01-21 10.38 10.61 10.27 10.47 407014
2025-01-22 10.47 10.50 10.21 10.39 404743
2025-01-23 10.42 10.48 10.24 10.24 236872
2025-01-24 10.29 10.53 10.26 10.44 191115
2025-01-27 10.39 10.39 9.61 9.62 434027
2025-01-28 9.69 9.77 9.48 9.71 681559
2025-01-29 9.70 9.85 9.64 9.70 413150
2025-01-30 9.77 9.77 9.60 9.71 482543
2025-01-31 9.65 9.74 9.44 9.50 252946
2025-02-03 9.25 9.59 8.88 9.43 204270
2025-02-04 9.41 9.65 9.41 9.58 244128
2025-02-05 9.60 9.65 9.48 9.58 115192
2025-02-06 9.61 9.65 9.32 9.35 198633
2025-02-07 9.32 9.49 9.29 9.43 788035
2025-02-10 9.49 9.65 9.43 9.61 554280
2025-02-11 9.68 9.68 9.39 9.40 646069
2025-02-12 9.28 9.54 9.26 9.37 224778
2025-02-13 9.43 9.43 9.09 9.13 431134
2025-02-14 9.18 9.27 9.06 9.16 327479
2025-02-18 9.17 9.33 9.09 9.25 284259
2025-02-19 9.21 9.28 9.06 9.08 247569
2025-02-20 9.16 9.26 9.04 9.18 164549
2025-02-21 9.20 9.20 8.90 8.97 163064
2025-02-24 8.92 9.01 8.74 8.81 237097
2025-02-25 8.87 8.87 8.35 8.40 283737
2025-02-26 8.40 8.41 8.07 8.13 550303
2025-02-27 8.58 8.58 7.93 8.04 137161

Explore More About EFXT

Coins representing dividend payouts and trends

EFXT Dividend History

Discover Enerflex Ltd Common's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

EFXT Stock Split History

Discover Enerflex Ltd Common's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

EFXT Historical Prices

Explore Enerflex Ltd Common's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.