Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	25.57	25.96	25.22	25.42	25.42	-0.59%	473,110
Apr 27, 2026	25.92	26.39	25.31	25.57	25.57	-0.43%	297,944
Apr 24, 2026	24.82	25.68	24.54	25.68	25.68	3.22%	392,708
Apr 23, 2026	24.54	25.15	24.54	24.88	24.88	1.68%	336,005
Apr 22, 2026	23.48	24.48	23.48	24.47	24.47	5.79%	385,793
Apr 21, 2026	23.79	24.00	22.77	23.13	23.13	-1.49%	333,536
Apr 20, 2026	22.97	23.59	22.81	23.48	23.48	2.62%	445,144
Apr 17, 2026	22.98	23.17	22.16	22.88	22.88	-2.76%	392,250
Apr 16, 2026	23.41	24.08	23.37	23.53	23.53	0.90%	322,180
Apr 15, 2026	22.52	23.37	22.35	23.32	23.32	2.91%	425,141
Apr 14, 2026	22.31	22.77	21.66	22.66	22.66	1.93%	518,012
Apr 13, 2026	21.74	22.40	21.56	22.23	22.23	3.78%	280,199
Apr 10, 2026	20.87	21.45	20.87	21.42	21.42	1.61%	205,807
Apr 9, 2026	21.03	21.60	20.83	21.08	21.08	0.48%	347,102
Apr 8, 2026	20.17	21.07	19.43	20.98	20.98	2.34%	593,881
Apr 7, 2026	20.34	20.87	20.21	20.50	20.50	1.59%	373,244
Apr 6, 2026	20.16	20.33	19.82	20.18	20.18	-0.05%	330,702
Apr 2, 2026	20.15	20.43	19.70	20.19	20.19	1.51%	451,425
Apr 1, 2026	20.67	20.77	19.87	19.89	19.89	-4.92%	477,341
Mar 31, 2026	20.85	21.36	20.44	20.92	20.92	1.80%	666,233
Mar 30, 2026	21.65	21.69	20.37	20.55	20.55	-4.64%	514,956
Mar 27, 2026	21.32	21.65	21.12	21.55	21.55	1.08%	1,153,185
Mar 26, 2026	21.61	22.01	21.28	21.32	21.32	-1.80%	261,492
Mar 25, 2026	21.38	21.94	21.38	21.71	21.71	1.69%	344,191
Mar 24, 2026	21.00	21.72	20.86	21.35	21.35	1.43%	433,269
Mar 23, 2026	21.35	21.51	20.54	21.05	21.05	-1.41%	1,078,467
Mar 20, 2026	21.78	21.88	21.25	21.35	21.35	-1.29%	383,186
Mar 19, 2026	21.26	21.80	20.97	21.63	21.63	1.17%	626,882
Mar 18, 2026	21.44	21.68	21.27	21.38	21.38	0.47%	296,495
Mar 17, 2026	21.04	21.59	20.86	21.28	21.28	2.41%	413,366
Mar 16, 2026	20.98	21.00	20.61	20.78	20.78	-0.72%	391,754
Mar 13, 2026	20.83	21.43	20.75	20.93	20.93	-0.48%	250,316
Mar 12, 2026	21.64	21.75	20.78	21.03	21.03	-3.27%	556,680
Mar 11, 2026	22.04	22.13	21.42	21.74	21.74	-1.36%	2,793,384
Mar 10, 2026	22.08	22.33	21.74	22.04	22.01	0.27%	230,738
Mar 9, 2026	21.47	22.26	21.28	21.98	21.95	1.43%	344,849
Mar 6, 2026	21.70	22.05	21.34	21.67	21.64	-0.69%	311,552
Mar 5, 2026	22.42	22.70	21.39	21.82	21.79	-3.54%	350,223
Mar 4, 2026	22.08	22.93	22.08	22.62	22.59	1.75%	2,099,569
Mar 3, 2026	23.17	23.33	21.76	22.23	22.20	-4.80%	668,112
Mar 2, 2026	22.63	23.82	22.40	23.35	23.32	4.24%	625,089
Feb 27, 2026	23.19	23.39	22.36	22.40	22.37	-3.57%	1,573,249
Feb 26, 2026	21.63	23.47	20.19	23.23	23.20	16.97%	866,158
Feb 25, 2026	20.00	20.18	19.73	19.86	19.83	-0.45%	509,463
Feb 24, 2026	19.31	19.98	19.19	19.95	19.92	3.31%	328,327
Feb 23, 2026	19.50	19.78	19.02	19.31	19.28	-0.72%	286,221
Feb 20, 2026	19.30	19.68	19.15	19.45	19.42	0.10%	473,944
Feb 19, 2026	19.50	19.89	19.24	19.43	19.40	0.05%	409,534
Feb 18, 2026	19.14	19.79	19.12	19.42	19.39	2.10%	391,040
Feb 17, 2026	18.95	19.32	18.62	19.02	18.99	0.37%	626,403
Feb 13, 2026	18.04	19.20	18.04	18.95	18.92	4.75%	569,139
Feb 12, 2026	18.63	18.63	17.65	18.09	18.06	-2.37%	255,888
Feb 11, 2026	18.38	18.71	18.13	18.53	18.50	1.65%	333,464
Feb 10, 2026	18.22	18.33	17.83	18.23	18.20	-0.33%	317,513
Feb 9, 2026	17.78	18.54	17.78	18.29	18.26	2.58%	292,505
Feb 6, 2026	17.09	18.05	17.09	17.83	17.80	5.88%	299,388
Feb 5, 2026	17.18	17.35	16.55	16.84	16.82	-3.05%	429,094
Feb 4, 2026	19.33	19.37	17.18	17.37	17.35	-11.06%	823,092
Feb 3, 2026	18.96	19.65	18.55	19.53	19.50	5.00%	698,360
Feb 2, 2026	17.98	18.67	17.83	18.60	18.57	1.31%	520,623
Jan 30, 2026	17.85	18.49	17.79	18.36	18.33	1.38%	430,238
Jan 29, 2026	18.02	18.44	17.62	18.11	18.08	2.66%	322,388
Jan 28, 2026	17.47	17.87	17.31	17.64	17.61	0.97%	506,525
Jan 27, 2026	17.11	17.48	17.00	17.47	17.45	3.13%	502,013
Jan 26, 2026	16.67	16.94	16.38	16.94	16.92	2.92%	284,020
Jan 23, 2026	16.91	17.20	16.42	16.46	16.44	-1.61%	274,542
Jan 22, 2026	16.85	16.95	16.60	16.73	16.71	-0.71%	445,168
Jan 21, 2026	16.52	16.90	16.39	16.85	16.83	3.88%	234,485
Jan 20, 2026	16.20	16.41	16.12	16.22	16.20	0.06%	398,369
Jan 16, 2026	16.27	16.39	16.05	16.21	16.19	-0.43%	354,347
Jan 15, 2026	16.14	16.51	15.81	16.28	16.26	1.88%	336,815
Jan 14, 2026	16.51	16.73	15.87	15.98	15.96	-2.14%	556,423
Jan 13, 2026	15.41	16.35	15.37	16.33	16.31	6.80%	1,021,916
Jan 12, 2026	14.95	15.35	14.82	15.29	15.27	1.87%	1,016,241
Jan 9, 2026	15.16	15.19	14.77	15.01	14.99	-0.53%	809,531
Jan 8, 2026	14.74	15.20	14.74	15.09	15.07	2.31%	259,946
Jan 7, 2026	14.83	15.06	14.67	14.75	14.73	-0.87%	362,482
Jan 6, 2026	15.70	15.76	14.85	14.88	14.86	-4.62%	381,138
Jan 5, 2026	16.30	16.43	15.49	15.60	15.58	-2.13%	476,857
Jan 2, 2026	15.53	15.97	15.33	15.94	15.92	3.31%	254,067
Dec 31, 2025	15.71	15.72	15.39	15.43	15.41	-1.53%	235,280
Dec 30, 2025	15.52	15.83	15.47	15.67	15.65	1.49%	370,489
Dec 29, 2025	15.28	15.60	15.25	15.44	15.42	1.51%	373,689
Dec 26, 2025	15.25	15.30	15.12	15.21	15.19	0.13%	116,095
Dec 24, 2025	15.11	15.27	15.00	15.19	15.17	-0.07%	112,849
Dec 23, 2025	15.39	15.40	15.17	15.20	15.18	-0.78%	231,487
Dec 22, 2025	15.11	15.56	15.08	15.32	15.30	2.20%	247,460
Dec 19, 2025	15.08	15.10	14.86	14.99	14.97	-0.07%	301,362
Dec 18, 2025	15.74	15.74	14.48	15.00	14.98	-4.28%	583,475
Dec 17, 2025	15.70	15.98	15.64	15.67	15.65	0.13%	322,199
Dec 16, 2025	15.70	15.87	15.54	15.65	15.63	-1.32%	645,307
Dec 15, 2025	15.85	15.96	15.56	15.86	15.84	0.63%	565,847
Dec 12, 2025	15.97	16.01	15.54	15.76	15.74	-0.76%	895,330
Dec 11, 2025	15.55	15.93	15.35	15.88	15.86	1.53%	382,362
Dec 10, 2025	15.31	15.66	15.00	15.64	15.62	2.56%	1,038,596
Dec 9, 2025	14.16	15.27	14.16	15.25	15.23	6.57%	548,862
Dec 8, 2025	14.43	14.48	14.20	14.31	14.29	-0.83%	795,395
Dec 5, 2025	14.18	14.49	14.10	14.43	14.41	2.20%	381,549
Dec 4, 2025	13.70	14.15	13.63	14.12	14.10	2.77%	428,126
Dec 3, 2025	13.73	14.04	13.54	13.74	13.72	1.03%	388,672