Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.59	35.46	34.50	34.69	34.69	-0.49%	1,206,596
Apr 27, 2026	35.40	35.92	34.44	34.86	34.86	-0.60%	839,211
Apr 24, 2026	34.07	35.10	33.72	35.07	35.07	2.87%	438,868
Apr 23, 2026	33.43	34.38	33.43	34.09	34.09	1.88%	328,913
Apr 22, 2026	32.25	33.49	32.25	33.46	33.46	5.82%	418,926
Apr 21, 2026	32.36	32.58	31.07	31.62	31.62	-1.50%	397,811
Apr 20, 2026	31.56	32.22	31.21	32.10	32.10	2.33%	336,810
Apr 17, 2026	31.59	31.69	30.37	31.37	31.37	-2.85%	449,943
Apr 16, 2026	32.07	33.00	32.05	32.29	32.29	0.84%	493,538
Apr 15, 2026	31.04	32.09	30.78	32.02	32.02	2.46%	543,844
Apr 14, 2026	30.64	31.34	29.68	31.25	31.25	1.99%	630,199
Apr 13, 2026	30.03	30.92	29.96	30.64	30.64	3.37%	328,181
Apr 10, 2026	28.87	29.67	28.83	29.64	29.64	1.68%	280,192
Apr 9, 2026	29.19	29.85	28.79	29.15	29.15	0.41%	725,396
Apr 8, 2026	28.21	29.20	27.01	29.03	29.03	2.07%	798,968
Apr 7, 2026	28.27	29.06	28.10	28.44	28.44	1.43%	1,776,673
Apr 6, 2026	28.00	28.28	27.59	28.04	28.04	0.18%	269,395
Apr 2, 2026	27.84	28.42	27.70	27.99	27.99	1.34%	446,729
Apr 1, 2026	28.61	28.84	27.59	27.62	27.62	-5.09%	724,375
Mar 31, 2026	28.72	29.73	28.48	29.10	29.10	1.75%	647,137
Mar 30, 2026	30.08	30.30	28.36	28.60	28.60	-4.28%	537,767
Mar 27, 2026	29.42	30.01	29.29	29.88	29.88	1.25%	1,394,018
Mar 26, 2026	29.70	30.42	29.48	29.51	29.51	-1.47%	469,549
Mar 25, 2026	29.51	30.30	29.26	29.95	29.95	2.01%	774,563
Mar 24, 2026	28.69	29.79	28.60	29.36	29.36	1.73%	471,719
Mar 23, 2026	29.19	29.52	28.15	28.86	28.86	-1.50%	1,032,409
Mar 20, 2026	29.85	30.00	29.16	29.30	29.30	-1.31%	6,537,485
Mar 19, 2026	28.93	29.90	28.80	29.69	29.69	1.23%	772,092
Mar 18, 2026	29.33	29.70	29.16	29.33	29.33	0.83%	440,538
Mar 17, 2026	28.81	29.54	28.62	29.09	29.09	2.39%	554,546
Mar 16, 2026	28.62	28.71	28.18	28.41	28.41	-1.08%	712,156
Mar 13, 2026	28.57	29.38	28.47	28.72	28.72	0.03%	442,578
Mar 12, 2026	29.57	29.65	28.32	28.71	28.71	-2.71%	847,479
Mar 11, 2026	29.92	30.00	29.13	29.51	29.51	-1.34%	474,009
Mar 10, 2026	29.91	30.27	29.52	29.91	29.87	0.34%	668,718
Mar 9, 2026	29.09	30.25	28.69	29.81	29.77	1.29%	652,994
Mar 6, 2026	29.60	30.04	29.16	29.43	29.39	-1.14%	1,307,661
Mar 5, 2026	30.29	31.03	29.31	29.77	29.73	-3.63%	515,165
Mar 4, 2026	30.35	31.33	30.35	30.89	30.85	1.71%	501,330
Mar 3, 2026	31.50	32.00	29.91	30.37	30.33	-4.92%	968,368
Mar 2, 2026	30.98	32.64	30.56	31.94	31.89	4.34%	1,039,251
Feb 27, 2026	31.68	32.06	30.50	30.61	30.57	-3.86%	2,295,324
Feb 26, 2026	29.00	32.13	29.00	31.84	31.79	17.66%	1,208,716
Feb 25, 2026	27.34	27.62	27.04	27.06	27.02	-1.06%	501,336
Feb 24, 2026	26.41	27.38	26.32	27.35	27.31	3.44%	574,650
Feb 23, 2026	26.58	27.06	26.00	26.44	26.40	-0.79%	392,319
Feb 20, 2026	26.46	26.98	26.28	26.65	26.61	0.11%	575,625
Feb 19, 2026	26.91	27.25	26.36	26.62	26.58	-0.41%	485,200
Feb 18, 2026	26.35	27.04	26.18	26.73	26.69	2.97%	549,947
Feb 17, 2026	25.85	26.44	25.50	25.96	25.92	0.50%	948,809
Feb 13, 2026	24.48	26.11	24.48	25.83	25.79	4.79%	441,941
Feb 12, 2026	25.19	25.19	24.05	24.65	24.61	-2.10%	428,941
Feb 11, 2026	24.99	25.37	24.66	25.18	25.14	1.74%	516,341
Feb 10, 2026	24.64	24.75	24.26	24.75	24.71	-0.16%	587,927
Feb 9, 2026	24.14	25.17	24.12	24.79	24.75	1.68%	541,651
Feb 6, 2026	23.44	24.62	23.44	24.38	24.35	5.91%	626,893
Feb 5, 2026	23.41	23.71	22.67	23.02	22.99	-2.95%	734,547
Feb 4, 2026	26.30	26.37	23.51	23.72	23.69	-11.06%	1,242,361
Feb 3, 2026	25.59	26.81	25.34	26.67	26.63	4.96%	789,466
Feb 2, 2026	24.62	25.54	24.49	25.41	25.37	1.68%	782,802
Jan 30, 2026	24.15	25.15	24.15	24.99	24.95	2.21%	992,132
Jan 29, 2026	24.10	24.89	23.84	24.45	24.42	2.17%	504,334
Jan 28, 2026	23.73	24.22	23.56	23.93	23.90	0.84%	639,310
Jan 27, 2026	23.24	23.73	23.24	23.73	23.70	2.20%	395,695
Jan 26, 2026	22.90	23.22	22.51	23.22	23.19	2.88%	490,497
Jan 23, 2026	23.27	23.65	22.49	22.57	22.54	-2.29%	636,404
Jan 22, 2026	23.12	23.39	22.92	23.10	23.07	-0.99%	826,108
Jan 21, 2026	22.61	23.36	22.61	23.33	23.30	4.15%	352,275
Jan 20, 2026	22.38	22.71	22.29	22.40	22.37	0.63%	502,074
Jan 19, 2026	22.26	22.37	21.96	22.26	22.23	-1.24%	84,131
Jan 16, 2026	22.72	22.80	22.35	22.54	22.51	-0.35%	534,100
Jan 15, 2026	22.15	22.94	22.08	22.62	22.59	2.12%	657,167
Jan 14, 2026	22.74	22.81	22.04	22.15	22.12	-2.34%	538,475
Jan 13, 2026	21.25	22.69	21.25	22.68	22.65	6.93%	1,118,773
Jan 12, 2026	20.83	21.31	20.72	21.21	21.18	1.78%	531,873
Jan 9, 2026	20.97	21.15	20.51	20.84	20.81	-0.62%	475,382
Jan 8, 2026	20.45	21.07	20.40	20.97	20.94	2.69%	299,844
Jan 7, 2026	20.65	20.78	20.31	20.42	20.39	-0.68%	680,192
Jan 6, 2026	21.39	21.72	20.48	20.56	20.53	-4.10%	508,369
Jan 5, 2026	22.24	22.61	21.31	21.44	21.41	-1.88%	555,276
Jan 2, 2026	21.24	21.93	21.10	21.85	21.82	3.26%	184,780
Dec 31, 2025	21.42	21.52	21.12	21.16	21.13	-1.44%	187,093
Dec 30, 2025	21.18	21.68	21.18	21.47	21.44	1.37%	361,785
Dec 29, 2025	20.90	21.37	20.75	21.18	21.15	1.73%	301,201
Dec 24, 2025	20.69	20.88	20.49	20.82	20.79	-	107,079
Dec 23, 2025	21.09	21.10	20.77	20.82	20.79	-1.37%	208,408
Dec 22, 2025	20.88	21.41	20.84	21.11	21.08	1.98%	191,867
Dec 19, 2025	20.61	20.78	20.43	20.70	20.67	0.10%	675,058
Dec 18, 2025	21.77	21.77	19.94	20.68	20.65	-4.21%	679,827
Dec 17, 2025	21.61	22.03	21.55	21.59	21.56	0.28%	788,960
Dec 16, 2025	21.65	21.83	21.39	21.53	21.50	-1.28%	514,588
Dec 15, 2025	21.86	21.98	21.43	21.81	21.78	0.55%	515,221
Dec 12, 2025	21.87	22.07	21.46	21.69	21.66	-0.73%	699,235
Dec 11, 2025	21.46	21.92	21.28	21.85	21.82	1.16%	445,895
Dec 10, 2025	21.21	21.60	20.84	21.60	21.57	2.22%	628,940
Dec 9, 2025	20.13	21.15	20.13	21.13	21.10	6.39%	700,577
Dec 8, 2025	19.83	20.01	19.63	19.86	19.83	-0.50%	430,662
Dec 5, 2025	19.62	20.08	19.55	19.96	19.93	1.22%	313,868
Dec 4, 2025	19.29	19.75	19.10	19.72	19.69	2.71%	752,782
Dec 3, 2025	19.20	19.58	18.96	19.20	19.17	1.00%	427,185