Stockscreener 앱 받기
27.05
2.66%
-0.74
시장 영업 전:
27.63
0.58
+2.14%
Enerflex Ltd 주식 (EFXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $27.61 | $26.55 | $1.06 | 683,122.0 | -2.66% |
| 2026-05-05 | $28.18 | $27.38 | $0.80 | 467,082.0 | +1.31% |
| 2026-05-04 | $28.34 | $27.03 | $1.31 | 655,551.0 | +0.99% |
| 2026-05-01 | $27.26 | $26.56 | $0.70 | 363,041.0 | +1.27% |
| 2026-04-30 | $26.92 | $26.04 | $0.88 | 306,714.0 | +1.82% |
| 2026-04-29 | $26.35 | $25.49 | $0.86 | 288,074.0 | +3.62% |
| 2026-04-28 | $25.96 | $25.22 | $0.74 | 473,110.0 | -0.59% |
| 2026-04-27 | $26.39 | $25.31 | $1.08 | 297,984.0 | -0.43% |
| 2026-04-24 | $25.68 | $24.54 | $1.14 | 392,708.0 | +3.22% |
| 2026-04-23 | $25.15 | $24.54 | $0.6085 | 336,267.0 | +1.68% |
| 2026-04-22 | $24.48 | $23.48 | $1.00 | 385,771.0 | +5.79% |
| 2026-04-21 | $24.00 | $22.77 | $1.23 | 333,536.0 | -1.49% |
| 2026-04-20 | $23.59 | $22.81 | $0.78 | 445,154.0 | +2.62% |
| 2026-04-17 | $23.17 | $22.16 | $1.01 | 392,250.0 | -2.76% |
| 2026-04-16 | $24.08 | $23.37 | $0.7099 | 322,180.0 | +0.90% |
| 2026-04-15 | $23.37 | $22.35 | $1.02 | 425,241.0 | +2.91% |
| 2026-04-14 | $22.77 | $21.66 | $1.11 | 518,012.0 | +1.93% |
| 2026-04-13 | $22.40 | $21.55 | $0.845 | 280,204.0 | +3.78% |
| 2026-04-10 | $21.45 | $20.87 | $0.58 | 205,807.0 | +1.61% |
| 2026-04-09 | $21.59 | $20.83 | $0.765 | 347,104.0 | +0.48% |
| 2026-04-08 | $21.07 | $19.43 | $1.64 | 593,781.0 | +2.34% |
| 2026-04-07 | $20.87 | $20.21 | $0.66 | 373,217.0 | +1.59% |
Enerflex Ltd 주식 (EFXT) 연도별 가격 이력
이 심층 분석에서는 Enerflex Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EFXT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enerflex Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enerflex Ltd 주식 (EFXT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $28.34 | $26.55 | $1.79 | 2,851,918.0 | +0.86% |
| 2026-04 | $26.92 | $19.43 | $7.49 | 7,976,834.0 | +28.20% |
| 2026-03 | $23.82 | $20.37 | $3.45 | 15,430,602.0 | -6.61% |
| 2026-02 | $23.47 | $16.55 | $6.92 | 9,907,028.0 | +22.00% |
| 2026-01 | $18.49 | $14.67 | $3.82 | 8,611,680.0 | +18.99% |
Enerflex Ltd 주식 (EFXT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.01 | $13.54 | $2.47 | 8,146,017.0 | +12.01% |
| 2025-11 | $14.18 | $12.54 | $1.64 | 10,881,942.0 | +11.12% |
| 2025-10 | $12.97 | $10.57 | $2.40 | 9,066,106.0 | +16.79% |
| 2025-09 | $11.27 | $9.80 | $1.46 | 7,170,507.0 | +6.84% |
| 2025-08 | $10.14 | $7.59 | $2.55 | 9,657,855.0 | +26.44% |
| 2025-07 | $8.43 | $7.67 | $0.765 | 5,274,863.0 | +1.14% |
| 2025-06 | $8.10 | $6.99 | $1.11 | 5,994,411.0 | +12.23% |
| 2025-05 | $7.40 | $6.46 | $0.94 | 8,529,635.0 | +7.33% |
| 2025-04 | $8.19 | $6.18 | $2.01 | 7,701,417.0 | -15.27% |
| 2025-03 | $8.13 | $6.82 | $1.32 | 8,862,366.0 | -3.01% |
| 2025-02 | $9.68 | $7.74 | $1.94 | 6,045,814.0 | -16.11% |
| 2025-01 | $10.61 | $9.44 | $1.17 | 7,400,537.0 | -4.52% |
Enerflex Ltd 주식 (EFXT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.17 | $8.92 | $1.25 | 6,639,429.0 | +9.40% |
| 2024-11 | $9.54 | $6.63 | $2.91 | 7,789,654.0 | +38.43% |
| 2024-10 | $6.82 | $5.91 | $0.91 | 3,247,838.0 | +10.91% |
| 2024-09 | $6.08 | $5.29 | $0.79 | 3,009,771.0 | +1.88% |
| 2024-08 | $6.14 | $4.73 | $1.41 | 4,205,825.0 | +4.65% |
| 2024-07 | $5.87 | $5.21 | $0.66 | 2,211,590.0 | +3.52% |
| 2024-06 | $5.40 | $4.59 | $0.805 | 2,212,961.0 | +3.85% |
| 2024-05 | $6.20 | $4.70 | $1.50 | 4,480,250.0 | -10.81% |
| 2024-04 | $6.28 | $5.59 | $0.69 | 11,102,881.0 | +0.00% |
| 2024-03 | $6.37 | $5.80 | $0.57 | 5,112,134.0 | +0.69% |
| 2024-02 | $6.39 | $4.83 | $1.56 | 1,228,932.0 | +12.43% |
| 2024-01 | $5.59 | $4.31 | $1.28 | 800,305.0 | +10.28% |
3.65%
0.71%
자본화:
|
볼륨(24시간):