NYSE - Delayed Quote USD
Enerflex Ltd. (EFXT)
At close: November 8 at 4:00 PM EST
After hours: November 8 at 5:59 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 7.35 | 7.34 | 7.13 | 7.25 | 7.25 | 120,284 |
| Nov 7, 2024 | 7.30 | 7.43 | 7.21 | 7.31 | 7.31 | 198,400 |
| Nov 6, 2024 | 7.05 | 7.29 | 6.95 | 7.25 | 7.25 | 132,600 |
| Nov 5, 2024 | 6.95 | 7.02 | 6.91 | 6.99 | 6.99 | 88,300 |
| Nov 4, 2024 | 6.67 | 6.89 | 6.63 | 6.87 | 6.87 | 170,600 |
| Nov 1, 2024 | 6.71 | 6.89 | 6.67 | 6.68 | 6.68 | 175,500 |
| Oct 31, 2024 | 6.50 | 6.65 | 6.41 | 6.61 | 6.61 | 121,000 |
| Oct 30, 2024 | 6.45 | 6.48 | 6.37 | 6.44 | 6.44 | 132,500 |
| Oct 29, 2024 | 6.51 | 6.51 | 6.35 | 6.38 | 6.38 | 129,800 |
| Oct 28, 2024 | 6.36 | 6.49 | 6.31 | 6.47 | 6.47 | 96,300 |
| Oct 25, 2024 | 6.54 | 6.56 | 6.43 | 6.48 | 6.48 | 88,200 |
| Oct 24, 2024 | 6.36 | 6.47 | 6.36 | 6.44 | 6.44 | 91,900 |
| Oct 23, 2024 | 6.45 | 6.45 | 6.36 | 6.39 | 6.39 | 139,200 |
| Oct 22, 2024 | 6.66 | 6.66 | 6.41 | 6.44 | 6.44 | 111,500 |
| Oct 21, 2024 | 6.55 | 6.68 | 6.49 | 6.60 | 6.60 | 123,200 |
| Oct 18, 2024 | 6.54 | 6.57 | 6.34 | 6.56 | 6.56 | 104,600 |
| Oct 17, 2024 | 6.58 | 6.60 | 6.47 | 6.52 | 6.52 | 88,000 |
| Oct 16, 2024 | 6.46 | 6.56 | 6.44 | 6.52 | 6.52 | 92,000 |
| Oct 15, 2024 | 6.40 | 6.46 | 6.36 | 6.42 | 6.42 | 149,800 |
| Oct 14, 2024 | 6.58 | 6.65 | 6.49 | 6.52 | 6.52 | 97,700 |
| Oct 11, 2024 | 6.50 | 6.65 | 6.50 | 6.58 | 6.58 | 151,500 |
| Oct 10, 2024 | 6.60 | 6.70 | 6.55 | 6.55 | 6.55 | 272,400 |
| Oct 9, 2024 | 6.40 | 6.63 | 6.39 | 6.59 | 6.59 | 177,900 |
| Oct 8, 2024 | 6.59 | 6.60 | 6.40 | 6.44 | 6.44 | 162,200 |
| Oct 7, 2024 | 6.77 | 6.82 | 6.55 | 6.62 | 6.62 | 115,600 |
| Oct 4, 2024 | 6.72 | 6.80 | 6.48 | 6.78 | 6.78 | 197,400 |
| Oct 3, 2024 | 6.37 | 6.67 | 6.37 | 6.65 | 6.65 | 284,500 |
| Oct 2, 2024 | 6.10 | 6.41 | 6.10 | 6.36 | 6.36 | 186,400 |
| Oct 1, 2024 | 5.91 | 6.06 | 5.91 | 6.03 | 6.03 | 193,400 |
| Sep 30, 2024 | 5.99 | 6.08 | 5.90 | 5.96 | 5.96 | 259,500 |
| Sep 27, 2024 | 5.94 | 6.01 | 5.89 | 5.95 | 5.95 | 136,100 |
| Sep 26, 2024 | 5.84 | 5.91 | 5.82 | 5.87 | 5.87 | 119,200 |
| Sep 25, 2024 | 5.87 | 5.97 | 5.87 | 5.93 | 5.93 | 160,400 |
| Sep 24, 2024 | 5.92 | 6.00 | 5.89 | 5.95 | 5.95 | 122,900 |
| Sep 23, 2024 | 5.84 | 5.92 | 5.74 | 5.90 | 5.90 | 123,700 |
| Sep 20, 2024 | 5.78 | 5.89 | 5.71 | 5.76 | 5.76 | 186,800 |
| Sep 19, 2024 | 5.61 | 5.80 | 5.56 | 5.78 | 5.78 | 134,100 |
| Sep 18, 2024 | 5.56 | 5.67 | 5.50 | 5.54 | 5.54 | 159,200 |
| Sep 17, 2024 | 5.42 | 5.61 | 5.40 | 5.59 | 5.59 | 126,900 |
| Sep 16, 2024 | 5.30 | 5.43 | 5.30 | 5.40 | 5.40 | 93,000 |
| Sep 13, 2024 | 5.48 | 5.50 | 5.33 | 5.34 | 5.34 | 102,400 |
| Sep 12, 2024 | 5.40 | 5.52 | 5.38 | 5.45 | 5.45 | 148,300 |
| Sep 11, 2024 | 5.50 | 5.51 | 5.29 | 5.44 | 5.44 | 175,000 |
| Sep 10, 2024 | 5.72 | 5.72 | 5.31 | 5.43 | 5.43 | 265,800 |
| Sep 9, 2024 | 5.65 | 5.74 | 5.62 | 5.66 | 5.66 | 102,900 |
| Sep 6, 2024 | 5.81 | 5.84 | 5.55 | 5.60 | 5.60 | 159,200 |
| Sep 5, 2024 | 5.85 | 5.86 | 5.66 | 5.77 | 5.77 | 137,600 |
| Sep 4, 2024 | 5.59 | 5.94 | 5.59 | 5.80 | 5.80 | 147,200 |
| Sep 3, 2024 | 5.78 | 5.80 | 5.54 | 5.65 | 5.65 | 174,300 |
| Aug 30, 2024 | 5.75 | 5.89 | 5.60 | 5.85 | 5.85 | 220,400 |
| Aug 29, 2024 | 5.65 | 5.80 | 5.59 | 5.75 | 5.75 | 124,500 |
| Aug 28, 2024 | 5.63 | 5.68 | 5.55 | 5.60 | 5.60 | 167,700 |
| Aug 27, 2024 | 5.68 | 5.70 | 5.57 | 5.67 | 5.67 | 179,900 |
| Aug 26, 2024 | 5.71 | 5.74 | 5.66 | 5.67 | 5.67 | 76,300 |
| Aug 23, 2024 | 5.58 | 5.76 | 5.58 | 5.66 | 5.66 | 67,600 |
| Aug 22, 2024 | 0.02 Dividend | |||||
| Aug 22, 2024 | 5.53 | 5.64 | 5.53 | 5.55 | 5.55 | 327,900 |
| Aug 21, 2024 | 5.65 | 5.65 | 5.35 | 5.54 | 5.52 | 298,000 |
| Aug 20, 2024 | 5.93 | 5.93 | 5.68 | 5.68 | 5.66 | 156,400 |
| Aug 19, 2024 | 5.85 | 5.97 | 5.85 | 5.94 | 5.92 | 346,500 |
| Aug 16, 2024 | 6.00 | 6.00 | 5.82 | 5.85 | 5.83 | 103,800 |
| Aug 15, 2024 | 6.03 | 6.08 | 5.95 | 6.00 | 5.98 | 148,300 |
| Aug 14, 2024 | 5.91 | 6.06 | 5.91 | 5.91 | 5.89 | 111,800 |
| Aug 13, 2024 | 6.03 | 6.03 | 5.84 | 5.96 | 5.94 | 147,700 |
| Aug 12, 2024 | 5.88 | 6.14 | 5.81 | 5.99 | 5.97 | 294,700 |
| Aug 9, 2024 | 5.68 | 5.93 | 5.63 | 5.90 | 5.88 | 213,500 |
| Aug 8, 2024 | 5.56 | 5.93 | 5.50 | 5.63 | 5.61 | 188,200 |
| Aug 7, 2024 | 5.44 | 5.47 | 5.26 | 5.26 | 5.24 | 80,000 |
| Aug 6, 2024 | 5.12 | 5.36 | 5.03 | 5.29 | 5.27 | 180,400 |
| Aug 5, 2024 | 5.09 | 5.09 | 4.73 | 4.97 | 4.95 | 219,800 |
| Aug 2, 2024 | 5.42 | 5.45 | 5.19 | 5.23 | 5.21 | 264,700 |
| Aug 1, 2024 | 5.57 | 5.60 | 5.41 | 5.54 | 5.52 | 321,900 |
| Jul 31, 2024 | 5.58 | 5.68 | 5.56 | 5.59 | 5.57 | 110,500 |
| Jul 30, 2024 | 5.45 | 5.55 | 5.40 | 5.55 | 5.53 | 111,700 |
| Jul 29, 2024 | 5.61 | 5.61 | 5.45 | 5.47 | 5.45 | 53,200 |
| Jul 26, 2024 | 5.55 | 5.67 | 5.50 | 5.55 | 5.53 | 72,900 |
| Jul 25, 2024 | 5.38 | 5.53 | 5.33 | 5.53 | 5.51 | 104,300 |
| Jul 24, 2024 | 5.54 | 5.58 | 5.38 | 5.38 | 5.36 | 78,000 |
| Jul 23, 2024 | 5.48 | 5.57 | 5.42 | 5.57 | 5.55 | 93,800 |
| Jul 22, 2024 | 5.48 | 5.55 | 5.39 | 5.55 | 5.53 | 71,100 |
| Jul 19, 2024 | 5.50 | 5.60 | 5.45 | 5.47 | 5.45 | 100,400 |
| Jul 18, 2024 | 5.65 | 5.70 | 5.52 | 5.56 | 5.54 | 118,000 |
| Jul 17, 2024 | 5.67 | 5.87 | 5.61 | 5.61 | 5.59 | 284,900 |
| Jul 16, 2024 | 5.68 | 5.71 | 5.61 | 5.66 | 5.64 | 86,800 |
| Jul 15, 2024 | 5.46 | 5.70 | 5.44 | 5.65 | 5.63 | 105,200 |
| Jul 12, 2024 | 5.46 | 5.53 | 5.42 | 5.47 | 5.45 | 49,500 |
| Jul 11, 2024 | 5.28 | 5.42 | 5.28 | 5.39 | 5.37 | 152,600 |
| Jul 10, 2024 | 5.23 | 5.31 | 5.21 | 5.30 | 5.28 | 109,000 |
| Jul 9, 2024 | 5.36 | 5.38 | 5.24 | 5.29 | 5.27 | 142,000 |
| Jul 8, 2024 | 5.42 | 5.50 | 5.38 | 5.41 | 5.39 | 94,000 |
| Jul 5, 2024 | 5.50 | 5.55 | 5.34 | 5.41 | 5.39 | 87,600 |
| Jul 3, 2024 | 5.45 | 5.55 | 5.45 | 5.54 | 5.52 | 50,400 |
| Jul 2, 2024 | 5.27 | 5.48 | 5.27 | 5.47 | 5.45 | 117,400 |
| Jul 1, 2024 | 5.46 | 5.46 | 5.29 | 5.30 | 5.28 | 62,300 |
| Jun 28, 2024 | 5.35 | 5.40 | 5.31 | 5.40 | 5.38 | 104,900 |
| Jun 27, 2024 | 5.21 | 5.31 | 5.17 | 5.28 | 5.26 | 96,200 |
| Jun 26, 2024 | 5.00 | 5.27 | 5.00 | 5.21 | 5.19 | 131,100 |
| Jun 25, 2024 | 5.08 | 5.09 | 5.00 | 5.05 | 5.03 | 62,900 |
| Jun 24, 2024 | 4.97 | 5.11 | 4.97 | 5.03 | 5.01 | 101,700 |
| Jun 21, 2024 | 5.04 | 5.04 | 4.91 | 5.01 | 4.99 | 196,400 |
| Jun 20, 2024 | 4.75 | 5.06 | 4.75 | 5.04 | 5.02 | 170,900 |
| Jun 18, 2024 | 4.80 | 4.93 | 4.76 | 4.76 | 4.74 | 121,300 |
| Jun 17, 2024 | 4.84 | 4.88 | 4.80 | 4.83 | 4.81 | 87,600 |
| Jun 14, 2024 | 4.87 | 4.89 | 4.78 | 4.86 | 4.84 | 100,700 |
| Jun 13, 2024 | 5.07 | 5.07 | 4.87 | 4.89 | 4.87 | 68,800 |
| Jun 12, 2024 | 5.12 | 5.12 | 5.01 | 5.04 | 5.02 | 85,600 |
| Jun 11, 2024 | 5.00 | 5.05 | 4.95 | 5.03 | 5.01 | 50,200 |
| Jun 10, 2024 | 4.96 | 5.09 | 4.96 | 5.05 | 5.03 | 50,300 |
| Jun 7, 2024 | 4.91 | 4.95 | 4.83 | 4.94 | 4.92 | 166,000 |
| Jun 6, 2024 | 4.93 | 4.93 | 4.88 | 4.90 | 4.88 | 117,700 |
| Jun 5, 2024 | 4.87 | 4.90 | 4.78 | 4.89 | 4.87 | 90,100 |
| Jun 4, 2024 | 4.80 | 4.82 | 4.60 | 4.79 | 4.77 | 251,600 |
| Jun 3, 2024 | 5.15 | 5.15 | 4.78 | 4.81 | 4.79 | 208,700 |
| May 31, 2024 | 5.09 | 5.22 | 5.09 | 5.20 | 5.18 | 72,200 |
| May 30, 2024 | 5.06 | 5.11 | 5.04 | 5.09 | 5.07 | 47,600 |
| May 29, 2024 | 5.08 | 5.11 | 5.00 | 5.02 | 5.00 | 124,500 |
| May 28, 2024 | 5.11 | 5.17 | 5.11 | 5.12 | 5.10 | 91,800 |
| May 24, 2024 | 5.12 | 5.15 | 5.04 | 5.10 | 5.08 | 101,500 |
| May 23, 2024 | 5.17 | 5.17 | 5.05 | 5.05 | 5.03 | 55,100 |
| May 22, 2024 | 0.02 Dividend | |||||
| May 22, 2024 | 5.12 | 5.14 | 5.05 | 5.10 | 5.08 | 588,900 |
| May 21, 2024 | 5.21 | 5.22 | 5.09 | 5.15 | 5.12 | 576,800 |
| May 20, 2024 | 5.18 | 5.31 | 5.18 | 5.22 | 5.18 | 34,400 |
| May 17, 2024 | 5.11 | 5.25 | 5.08 | 5.21 | 5.17 | 110,100 |
| May 16, 2024 | 5.18 | 5.18 | 5.06 | 5.07 | 5.04 | 87,000 |
| May 15, 2024 | 5.27 | 5.31 | 5.16 | 5.20 | 5.16 | 186,600 |
| May 14, 2024 | 5.11 | 5.30 | 5.04 | 5.30 | 5.26 | 246,400 |
| May 13, 2024 | 4.98 | 5.13 | 4.91 | 5.11 | 5.08 | 216,500 |
| May 10, 2024 | 5.12 | 5.12 | 4.88 | 4.95 | 4.92 | 455,600 |
| May 9, 2024 | 4.70 | 5.13 | 4.70 | 5.09 | 5.06 | 199,500 |
| May 8, 2024 | 5.55 | 5.55 | 4.70 | 4.78 | 4.75 | 633,200 |
| May 7, 2024 | 5.98 | 6.20 | 5.86 | 6.11 | 6.07 | 236,500 |
| May 6, 2024 | 5.95 | 6.02 | 5.89 | 5.94 | 5.90 | 108,500 |
| May 3, 2024 | 5.97 | 5.99 | 5.83 | 5.86 | 5.82 | 60,000 |
| May 2, 2024 | 5.95 | 6.00 | 5.85 | 5.89 | 5.85 | 122,500 |
| May 1, 2024 | 5.82 | 5.98 | 5.75 | 5.90 | 5.86 | 167,500 |
| Apr 30, 2024 | 6.06 | 6.06 | 5.83 | 5.83 | 5.79 | 130,800 |
| Apr 29, 2024 | 5.89 | 6.08 | 5.89 | 6.04 | 6.00 | 188,600 |
| Apr 26, 2024 | 5.74 | 5.96 | 5.69 | 5.96 | 5.92 | 110,400 |
| Apr 25, 2024 | 5.72 | 5.75 | 5.59 | 5.70 | 5.66 | 126,600 |
| Apr 24, 2024 | 5.82 | 5.82 | 5.65 | 5.72 | 5.68 | 74,000 |
| Apr 23, 2024 | 5.73 | 5.82 | 5.70 | 5.81 | 5.77 | 67,800 |
| Apr 22, 2024 | 5.77 | 5.77 | 5.59 | 5.68 | 5.64 | 77,600 |
| Apr 19, 2024 | 5.66 | 5.86 | 5.64 | 5.75 | 5.71 | 130,700 |
| Apr 18, 2024 | 5.88 | 5.89 | 5.65 | 5.66 | 5.62 | 93,100 |
| Apr 17, 2024 | 5.98 | 6.01 | 5.81 | 5.83 | 5.79 | 152,200 |
| Apr 16, 2024 | 6.07 | 6.09 | 5.89 | 5.93 | 5.89 | 103,300 |
| Apr 15, 2024 | 6.21 | 6.25 | 5.96 | 6.02 | 5.98 | 258,100 |
| Apr 12, 2024 | 6.22 | 6.28 | 6.01 | 6.14 | 6.10 | 447,800 |
| Apr 11, 2024 | 6.11 | 6.26 | 6.02 | 6.20 | 6.16 | 140,400 |
| Apr 10, 2024 | 6.03 | 6.13 | 5.99 | 6.10 | 6.06 | 4,719,300 |
| Apr 9, 2024 | 6.25 | 6.26 | 6.05 | 6.06 | 6.02 | 130,400 |
| Apr 8, 2024 | 6.27 | 6.27 | 6.15 | 6.19 | 6.15 | 166,400 |
| Apr 5, 2024 | 6.13 | 6.24 | 6.04 | 6.20 | 6.16 | 168,500 |
| Apr 4, 2024 | 6.21 | 6.21 | 6.04 | 6.12 | 6.08 | 147,800 |
| Apr 3, 2024 | 5.91 | 6.27 | 5.86 | 6.15 | 6.11 | 3,294,500 |
| Apr 2, 2024 | 5.82 | 5.89 | 5.77 | 5.89 | 5.85 | 366,900 |
| Apr 1, 2024 | 5.82 | 5.83 | 5.77 | 5.80 | 5.76 | 27,500 |
| Mar 28, 2024 | 5.81 | 5.91 | 5.81 | 5.83 | 5.79 | 76,600 |
| Mar 27, 2024 | 5.90 | 5.90 | 5.80 | 5.83 | 5.79 | 426,500 |
| Mar 26, 2024 | 5.89 | 5.92 | 5.83 | 5.86 | 5.82 | 318,900 |
| Mar 25, 2024 | 5.85 | 5.99 | 5.85 | 5.90 | 5.86 | 366,500 |
| Mar 22, 2024 | 5.98 | 5.98 | 5.87 | 5.89 | 5.85 | 281,900 |
| Mar 21, 2024 | 5.98 | 6.01 | 5.94 | 5.95 | 5.91 | 343,900 |
| Mar 20, 2024 | 5.90 | 5.97 | 5.88 | 5.96 | 5.92 | 641,900 |
| Mar 19, 2024 | 5.91 | 5.93 | 5.85 | 5.89 | 5.85 | 351,700 |
| Mar 18, 2024 | 5.98 | 6.04 | 5.93 | 5.93 | 5.89 | 156,400 |
| Mar 15, 2024 | 6.15 | 6.25 | 5.98 | 6.04 | 6.00 | 174,900 |
| Mar 14, 2024 | 6.15 | 6.16 | 6.03 | 6.16 | 6.12 | 164,100 |
| Mar 13, 2024 | 6.14 | 6.23 | 6.09 | 6.10 | 6.06 | 250,300 |
| Mar 12, 2024 | 0.02 Dividend | |||||
| Mar 12, 2024 | 6.17 | 6.20 | 6.12 | 6.13 | 6.09 | 442,600 |
| Mar 11, 2024 | 6.32 | 6.32 | 6.15 | 6.19 | 6.13 | 118,000 |
| Mar 8, 2024 | 6.20 | 6.31 | 6.16 | 6.23 | 6.17 | 596,600 |
| Mar 7, 2024 | 6.35 | 6.37 | 6.25 | 6.27 | 6.21 | 135,400 |
| Mar 6, 2024 | 6.22 | 6.36 | 6.15 | 6.28 | 6.22 | 43,700 |
| Mar 5, 2024 | 6.30 | 6.31 | 6.17 | 6.23 | 6.17 | 36,700 |
| Mar 4, 2024 | 6.19 | 6.31 | 6.09 | 6.25 | 6.19 | 81,400 |
| Mar 1, 2024 | 5.90 | 6.25 | 5.90 | 6.22 | 6.16 | 111,400 |
| Feb 29, 2024 | 5.88 | 6.39 | 5.72 | 5.79 | 5.73 | 252,000 |
| Feb 28, 2024 | 5.46 | 5.46 | 5.38 | 5.42 | 5.37 | 32,600 |
| Feb 27, 2024 | 5.25 | 5.48 | 5.25 | 5.48 | 5.43 | 42,500 |
| Feb 26, 2024 | 5.23 | 5.30 | 5.20 | 5.29 | 5.24 | 29,000 |
| Feb 23, 2024 | 5.17 | 5.26 | 5.17 | 5.24 | 5.19 | 38,100 |
| Feb 22, 2024 | 5.13 | 5.29 | 5.13 | 5.28 | 5.23 | 155,000 |
| Feb 21, 2024 | 5.05 | 5.20 | 5.05 | 5.18 | 5.13 | 192,000 |
| Feb 20, 2024 | 5.13 | 5.20 | 5.06 | 5.10 | 5.05 | 27,500 |
| Feb 16, 2024 | 4.97 | 5.24 | 4.97 | 5.20 | 5.15 | 27,800 |
| Feb 15, 2024 | 4.85 | 5.05 | 4.83 | 5.04 | 4.99 | 33,800 |
| Feb 14, 2024 | 4.95 | 5.04 | 4.85 | 4.90 | 4.85 | 10,600 |
| Feb 13, 2024 | 5.03 | 5.05 | 4.84 | 4.85 | 4.80 | 38,000 |
| Feb 12, 2024 | 5.12 | 5.22 | 5.06 | 5.11 | 5.06 | 45,700 |
| Feb 9, 2024 | 5.22 | 5.24 | 5.14 | 5.17 | 5.12 | 13,000 |
| Feb 8, 2024 | 5.05 | 5.27 | 5.03 | 5.24 | 5.19 | 27,300 |
| Feb 7, 2024 | 5.01 | 5.07 | 4.93 | 5.07 | 5.02 | 19,200 |
| Feb 6, 2024 | 4.92 | 5.06 | 4.91 | 5.02 | 4.97 | 53,300 |
| Feb 5, 2024 | 5.10 | 5.10 | 4.93 | 4.93 | 4.88 | 34,100 |
| Feb 2, 2024 | 5.12 | 5.14 | 5.05 | 5.07 | 5.02 | 68,900 |
| Feb 1, 2024 | 5.11 | 5.27 | 5.11 | 5.16 | 5.11 | 89,500 |
| Jan 31, 2024 | 5.35 | 5.35 | 5.15 | 5.15 | 5.10 | 47,900 |
| Jan 30, 2024 | 5.36 | 5.40 | 5.26 | 5.29 | 5.24 | 80,500 |
| Jan 29, 2024 | 5.45 | 5.45 | 5.34 | 5.40 | 5.35 | 54,300 |
| Jan 26, 2024 | 5.32 | 5.46 | 5.29 | 5.43 | 5.38 | 42,300 |
| Jan 25, 2024 | 5.39 | 5.59 | 5.23 | 5.35 | 5.30 | 92,900 |
| Jan 24, 2024 | 5.15 | 5.28 | 5.15 | 5.20 | 5.15 | 16,800 |
| Jan 23, 2024 | 5.13 | 5.21 | 5.08 | 5.09 | 5.04 | 16,400 |
| Jan 22, 2024 | 5.10 | 5.22 | 5.01 | 5.20 | 5.15 | 28,700 |
| Jan 19, 2024 | 5.02 | 5.12 | 5.00 | 5.07 | 5.02 | 26,900 |
| Jan 18, 2024 | 4.82 | 5.14 | 4.78 | 5.07 | 5.02 | 45,500 |
| Jan 17, 2024 | 4.71 | 4.75 | 4.67 | 4.74 | 4.69 | 55,000 |
| Jan 16, 2024 | 4.43 | 4.79 | 4.43 | 4.74 | 4.69 | 52,400 |
| Jan 12, 2024 | 4.54 | 4.54 | 4.34 | 4.39 | 4.35 | 40,500 |
| Jan 11, 2024 | 4.51 | 4.51 | 4.38 | 4.43 | 4.39 | 32,900 |
| Jan 10, 2024 | 4.44 | 4.60 | 4.40 | 4.55 | 4.51 | 25,200 |
| Jan 9, 2024 | 4.41 | 4.42 | 4.31 | 4.37 | 4.33 | 33,200 |
| Jan 8, 2024 | 4.51 | 4.51 | 4.35 | 4.41 | 4.37 | 23,000 |
| Jan 5, 2024 | 4.32 | 4.54 | 4.32 | 4.51 | 4.47 | 30,000 |
| Jan 4, 2024 | 4.45 | 4.48 | 4.32 | 4.35 | 4.31 | 46,500 |
| Jan 3, 2024 | 4.45 | 4.49 | 4.37 | 4.48 | 4.44 | 14,600 |
| Jan 2, 2024 | 4.63 | 4.64 | 4.42 | 4.43 | 4.39 | 44,700 |
| Dec 29, 2023 | 4.63 | 4.67 | 4.60 | 4.67 | 4.62 | 9,800 |
| Dec 28, 2023 | 4.72 | 4.72 | 4.66 | 4.66 | 4.61 | 14,700 |
| Dec 27, 2023 | 4.80 | 4.83 | 4.70 | 4.73 | 4.68 | 35,100 |
| Dec 26, 2023 | 4.70 | 4.80 | 4.65 | 4.80 | 4.75 | 3,300 |
| Dec 22, 2023 | 4.76 | 4.76 | 4.64 | 4.65 | 4.60 | 37,800 |
| Dec 21, 2023 | 4.59 | 4.77 | 4.59 | 4.67 | 4.62 | 40,800 |
| Dec 20, 2023 | 4.73 | 4.83 | 4.62 | 4.64 | 4.59 | 28,900 |
| Dec 19, 2023 | 4.70 | 4.79 | 4.70 | 4.77 | 4.72 | 42,000 |
| Dec 18, 2023 | 4.70 | 4.73 | 4.60 | 4.72 | 4.67 | 56,100 |
| Dec 15, 2023 | 4.55 | 4.59 | 4.52 | 4.58 | 4.54 | 20,600 |
| Dec 14, 2023 | 4.49 | 4.63 | 4.48 | 4.61 | 4.56 | 20,200 |
| Dec 13, 2023 | 4.35 | 4.50 | 4.23 | 4.50 | 4.46 | 17,600 |
| Dec 12, 2023 | 4.26 | 4.31 | 4.25 | 4.31 | 4.27 | 11,000 |
| Dec 11, 2023 | 4.20 | 4.34 | 4.19 | 4.32 | 4.28 | 17,100 |
| Dec 8, 2023 | 4.08 | 4.24 | 4.01 | 4.24 | 4.20 | 25,000 |
| Dec 7, 2023 | 4.08 | 4.13 | 4.06 | 4.09 | 4.05 | 14,700 |
| Dec 6, 2023 | 4.13 | 4.17 | 4.08 | 4.12 | 4.08 | 13,100 |
| Dec 5, 2023 | 4.18 | 4.19 | 4.11 | 4.12 | 4.08 | 11,500 |
| Dec 4, 2023 | 4.18 | 4.27 | 4.18 | 4.23 | 4.19 | 30,800 |
| Dec 1, 2023 | 4.33 | 4.33 | 4.17 | 4.24 | 4.20 | 17,000 |
| Nov 30, 2023 | 4.33 | 4.35 | 4.26 | 4.29 | 4.25 | 5,700 |
| Nov 29, 2023 | 4.24 | 4.31 | 4.21 | 4.27 | 4.23 | 7,100 |
| Nov 28, 2023 | 4.21 | 4.28 | 4.17 | 4.28 | 4.24 | 19,900 |
| Nov 27, 2023 | 4.19 | 4.19 | 4.07 | 4.15 | 4.11 | 16,000 |
| Nov 24, 2023 | 4.10 | 4.21 | 4.10 | 4.15 | 4.11 | 11,100 |
| Nov 22, 2023 | 4.01 | 4.15 | 4.01 | 4.15 | 4.11 | 17,600 |
| Nov 21, 2023 | 4.43 | 4.43 | 4.20 | 4.24 | 4.20 | 42,100 |
| Nov 20, 2023 | 0.02 Dividend | |||||
| Nov 20, 2023 | 4.48 | 4.48 | 4.39 | 4.44 | 4.40 | 11,300 |
| Nov 17, 2023 | 4.35 | 4.47 | 4.26 | 4.40 | 4.34 | 19,300 |
| Nov 16, 2023 | 4.52 | 4.52 | 4.21 | 4.26 | 4.20 | 45,500 |
| Nov 15, 2023 | 4.47 | 4.59 | 4.47 | 4.53 | 4.47 | 22,700 |
| Nov 14, 2023 | 4.40 | 4.55 | 4.37 | 4.53 | 4.47 | 18,600 |
| Nov 13, 2023 | 4.39 | 4.40 | 4.34 | 4.39 | 4.33 | 20,300 |
| Nov 10, 2023 | 4.48 | 4.52 | 4.37 | 4.42 | 4.36 | 46,900 |
| Nov 9, 2023 | 4.26 | 4.90 | 4.26 | 4.55 | 4.49 | 93,400 |
Related Tickers
CLB Core Laboratories Inc.
20.76
-0.53%
XPRO Expro Group Holdings N.V.
14.24
-2.60%
SEI Solaris Energy Infrastructure, Inc.
17.15
+3.94%
OII Oceaneering International, Inc.
27.90
-1.13%
WHD Cactus, Inc.
67.22
+1.60%
INVX Innovex International, Inc.
15.40
-3.08%
MRC MRC Global Inc.
13.64
-1.37%
WTTR Select Water Solutions, Inc.
13.95
-2.17%
ACDC ProFrac Holding Corp.
6.97
-2.38%
PUMP ProPetro Holding Corp.
7.70
-3.27%