Skip to main content
Enerflex Ltd. (TSX:EFX)
Canada flag Canada · Delayed Price · Currency is CAD
29.43
-0.34 (-1.14%)
At close: Mar 6, 2026

Enerflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.6030.0429.1629.4329.43-1.14%1,307,661
Mar 5, 202630.2931.0329.3129.7729.77-3.63%515,165
Mar 4, 202630.3531.3330.3530.8930.891.71%501,330
Mar 3, 202631.5032.0029.9130.3730.37-4.92%968,479
Mar 2, 202630.9832.6430.5631.9431.944.34%1,039,251
Feb 27, 202631.6832.0630.5030.6130.61-3.86%2,295,401
Feb 26, 202629.0032.1329.0031.8431.8417.66%1,208,716
Feb 25, 202627.3427.6227.0427.0627.06-1.06%499,007
Feb 24, 202626.4127.3826.3227.3527.353.44%567,850
Feb 23, 202626.5827.0626.0026.4426.44-0.79%383,214
Feb 20, 202626.4626.9826.2826.6526.650.11%575,625
Feb 19, 202626.9127.2526.3626.6226.62-0.41%485,200
Feb 18, 202626.3527.0426.1826.7326.732.97%469,347
Feb 17, 202625.8526.4425.5025.9625.960.50%948,809
Feb 13, 202624.4826.1124.4825.8325.834.79%441,941
Feb 12, 202625.1925.1924.0524.6524.65-2.10%428,941
Feb 11, 202624.9925.3724.6625.1825.181.74%516,341
Feb 10, 202624.6424.7524.2624.7524.75-0.16%488,130
Feb 9, 202624.1425.1724.1224.7924.791.68%460,451
Feb 6, 202623.4424.6223.4424.3824.385.91%626,893
Feb 5, 202623.4123.7122.6723.0223.02-2.95%734,547
Feb 4, 202626.3026.3723.5123.7223.72-11.06%1,242,389
Feb 3, 202625.5926.8125.3426.6726.674.96%789,466
Feb 2, 202624.6225.5424.4925.4125.411.68%782,897
Jan 30, 202624.1525.1524.1524.9924.992.21%992,132
Jan 29, 202624.1024.8923.8424.4524.452.17%504,398
Jan 28, 202623.7324.2223.5623.9323.930.84%639,310
Jan 27, 202623.2423.7323.2423.7323.732.20%395,695
Jan 26, 202622.9023.2222.5123.2223.222.88%490,497
Jan 23, 202623.2723.6522.4922.5722.57-2.29%636,404
Jan 22, 202623.1223.3922.9223.1023.10-0.99%826,108
Jan 21, 202622.6123.3622.6123.3323.334.15%352,275
Jan 20, 202622.3822.7122.2922.4022.400.63%502,074
Jan 19, 202622.2622.3721.9622.2622.26-1.24%84,131
Jan 16, 202622.7222.8022.3522.5422.54-0.35%534,100
Jan 15, 202622.1522.9422.0822.6222.622.12%657,168
Jan 14, 202622.7422.8122.0422.1522.15-2.34%538,475
Jan 13, 202621.2522.6921.2522.6822.686.93%1,118,820
Jan 12, 202620.8321.3120.7221.2121.211.78%531,899
Jan 9, 202620.9721.1520.5120.8420.84-0.62%475,450
Jan 8, 202620.4521.0720.4020.9720.972.69%299,844
Jan 7, 202620.6520.7820.3120.4220.42-0.68%680,192
Jan 6, 202621.3921.7220.4820.5620.56-4.10%508,369
Jan 5, 202622.2422.6121.3121.4421.44-1.88%555,330
Jan 2, 202621.2421.9321.1021.8521.853.26%184,780
Dec 31, 202521.4221.5221.1221.1621.16-1.44%187,105
Dec 30, 202521.1821.6821.1821.4721.471.37%361,785
Dec 29, 202520.9021.3720.7521.1821.181.73%301,204
Dec 24, 202520.6920.8820.4920.8220.82-107,079
Dec 23, 202521.0921.1020.7720.8220.82-1.37%208,408
Dec 22, 202520.8821.4120.8421.1121.111.98%191,867
Dec 19, 202520.6120.7820.4320.7020.700.10%675,058
Dec 18, 202521.7721.7719.9420.6820.68-4.21%679,827
Dec 17, 202521.6122.0321.5521.5921.590.28%788,960
Dec 16, 202521.6521.8321.3921.5321.53-1.28%514,588
Dec 15, 202521.8621.9821.4321.8121.810.55%515,221
Dec 12, 202521.8722.0721.4621.6921.69-0.73%699,235
Dec 11, 202521.4621.9221.2821.8521.851.16%445,895
Dec 10, 202521.2121.6020.8421.6021.602.22%628,940
Dec 9, 202520.1321.1520.1321.1321.136.39%700,577
Dec 8, 202519.8320.0119.6319.8619.86-0.50%430,662
Dec 5, 202519.6220.0819.5519.9619.961.22%313,868
Dec 4, 202519.2919.7519.1019.7219.722.71%752,782
Dec 3, 202519.2019.5818.9619.2019.201.00%427,185
Dec 2, 202519.5319.5318.9519.0119.01-2.71%427,016
Dec 1, 202519.6019.9019.5219.5419.540.57%207,472
Nov 28, 202519.2419.6719.2319.4319.430.78%123,612
Nov 27, 202519.5019.5019.2319.2819.28-0.52%43,054
Nov 26, 202519.2719.5619.2319.3819.380.21%449,434
Nov 25, 202519.2319.4518.8019.3419.34-0.21%595,757
Nov 24, 202519.1619.4419.1019.3819.381.47%677,895
Nov 21, 202518.9519.1718.4919.1019.101.60%465,055
Nov 20, 202519.1519.9418.7918.8018.80-0.79%624,938
Nov 19, 202518.1818.9617.9718.9518.953.89%557,872
Nov 18, 202518.0118.3117.6218.2418.240.88%1,168,364
Nov 17, 202518.5118.6318.0718.0818.08-3.11%356,083
Nov 14, 202517.9418.6617.9218.6618.622.64%731,956
Nov 13, 202518.8619.1017.9718.1818.14-4.01%925,664
Nov 12, 202519.0619.0718.6318.9418.90-0.68%580,501
Nov 11, 202518.9919.1418.8519.0719.030.37%845,393
Nov 10, 202518.9919.1418.5819.0018.961.01%610,443
Nov 7, 202518.8018.9218.2518.8118.77-0.42%638,623
Nov 6, 202518.2719.4018.2318.8918.856.00%660,053
Nov 5, 202517.7518.1917.7517.8217.780.34%360,683
Nov 4, 202518.0018.0817.6517.7617.72-2.68%435,894
Nov 3, 202517.7018.2717.6618.2518.213.40%485,883
Oct 31, 202517.5517.7517.5317.6517.610.74%498,974
Oct 30, 202517.5917.7217.4917.5217.48-1.02%372,855
Oct 29, 202517.4617.8717.4617.7017.661.32%674,898
Oct 28, 202517.8418.1117.4417.4717.43-1.96%637,164
Oct 27, 202517.5317.8617.5317.8217.782.24%448,553
Oct 24, 202516.9217.4516.9217.4317.393.38%553,985
Oct 23, 202516.3316.9716.2916.8616.824.27%504,214
Oct 22, 202515.7716.3015.7716.1716.132.21%502,196
Oct 21, 202515.6215.8515.4415.8215.781.22%347,622
Oct 20, 202515.1115.6415.1115.6315.593.58%188,403
Oct 17, 202515.0215.1014.8615.0915.060.20%267,894
Oct 16, 202515.3815.3915.0215.0615.03-1.63%220,508
Oct 15, 202515.3615.5615.2615.3115.280.39%232,564
Oct 14, 202515.2115.3414.9315.2515.221.13%444,363