Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	24.22	25.20	24.15	24.95	24.95	1.34%	229,345
Jun 25, 2026	24.29	24.81	24.17	24.62	24.62	2.12%	304,093
Jun 24, 2026	25.01	25.09	23.64	24.11	24.11	-4.51%	234,536
Jun 23, 2026	25.51	25.61	25.10	25.25	25.25	-2.21%	372,130
Jun 22, 2026	24.61	25.91	24.61	25.82	25.82	6.92%	377,475
Jun 18, 2026	23.50	24.18	23.04	24.15	24.15	1.81%	542,343
Jun 17, 2026	23.84	23.95	23.51	23.72	23.72	0.17%	271,783
Jun 16, 2026	23.98	24.13	23.60	23.68	23.68	-1.54%	296,490
Jun 15, 2026	23.88	24.22	23.51	24.05	24.05	-1.03%	316,033
Jun 12, 2026	23.90	24.46	23.68	24.30	24.30	1.29%	314,244
Jun 11, 2026	24.31	24.32	23.80	23.99	23.99	0.33%	312,405
Jun 10, 2026	24.81	25.18	23.56	23.91	23.91	-3.24%	397,658
Jun 9, 2026	24.94	25.13	24.14	24.71	24.71	-0.56%	236,017
Jun 8, 2026	24.68	25.08	24.63	24.85	24.85	2.90%	298,022
Jun 5, 2026	26.11	26.20	24.00	24.15	24.15	-8.45%	639,611
Jun 4, 2026	25.56	26.67	25.39	26.38	26.38	1.81%	189,966
Jun 3, 2026	26.53	26.65	25.87	25.91	25.91	-1.26%	221,923
Jun 2, 2026	25.44	26.41	25.44	26.24	26.24	3.43%	326,056
Jun 1, 2026	25.17	26.12	24.96	25.37	25.37	1.81%	490,514
May 29, 2026	24.93	25.03	24.51	24.92	24.92	-	327,018
May 28, 2026	25.77	25.77	24.85	24.92	24.92	-1.58%	423,186
May 27, 2026	26.76	26.91	25.20	25.32	25.32	-6.50%	449,421
May 26, 2026	26.51	27.26	26.24	27.08	27.08	-1.17%	389,179
May 22, 2026	26.97	27.45	26.93	27.40	27.40	0.77%	195,629
May 21, 2026	27.96	28.08	26.64	27.19	27.19	-2.02%	240,615
May 20, 2026	28.25	28.55	27.75	27.75	27.75	-1.10%	1,628,637
May 19, 2026	28.06	28.52	27.68	28.09	28.06	-0.25%	338,932
May 18, 2026	27.97	28.28	27.41	28.16	28.13	1.04%	240,032
May 15, 2026	27.34	27.89	27.31	27.87	27.84	0.69%	380,192
May 14, 2026	27.23	27.75	27.23	27.68	27.65	1.06%	362,376
May 13, 2026	27.16	27.56	26.58	27.39	27.36	1.41%	1,157,167
May 12, 2026	26.84	27.32	26.57	27.01	26.98	1.20%	482,266
May 11, 2026	27.38	27.79	26.33	26.69	26.66	-1.62%	762,058
May 8, 2026	28.97	29.15	27.12	27.13	27.10	-4.44%	556,427
May 7, 2026	25.74	28.53	25.66	28.39	28.36	4.95%	948,498
May 6, 2026	27.36	27.62	26.55	27.05	27.02	-2.66%	702,166
May 5, 2026	27.43	28.18	27.38	27.79	27.76	1.31%	503,809
May 4, 2026	27.40	28.34	27.03	27.43	27.40	0.99%	828,527
May 1, 2026	26.72	27.26	26.56	27.16	27.13	1.27%	387,525
Apr 30, 2026	26.34	26.92	26.04	26.82	26.79	1.82%	373,795
Apr 29, 2026	25.77	26.35	25.49	26.34	26.31	3.62%	299,267
Apr 28, 2026	25.57	25.96	25.22	25.42	25.39	-0.59%	931,107
Apr 27, 2026	25.92	26.39	25.31	25.57	25.54	-0.43%	731,848
Apr 24, 2026	24.82	25.68	24.54	25.68	25.65	3.22%	406,879
Apr 23, 2026	24.54	25.15	24.54	24.88	24.85	1.68%	339,173
Apr 22, 2026	23.48	24.48	23.48	24.47	24.44	5.79%	469,376
Apr 21, 2026	23.79	24.00	22.77	23.13	23.10	-1.49%	367,308
Apr 20, 2026	22.97	23.59	22.81	23.48	23.45	2.62%	488,185
Apr 17, 2026	22.98	23.17	22.16	22.88	22.85	-2.76%	416,462
Apr 16, 2026	23.41	24.08	23.37	23.53	23.50	0.90%	322,305
Apr 15, 2026	22.52	23.37	22.35	23.32	23.29	2.91%	474,861
Apr 14, 2026	22.31	22.77	21.66	22.66	22.64	1.93%	575,049
Apr 13, 2026	21.74	22.40	21.56	22.23	22.21	3.78%	326,508
Apr 10, 2026	20.87	21.45	20.87	21.42	21.40	1.61%	1,005,612
Apr 9, 2026	21.03	21.60	20.83	21.08	21.06	0.48%	678,548
Apr 8, 2026	20.17	21.07	19.43	20.98	20.96	2.34%	1,393,263
Apr 7, 2026	20.34	20.87	20.21	20.50	20.48	1.59%	569,242
Apr 6, 2026	20.16	20.33	19.82	20.18	20.16	-0.05%	1,124,614
Apr 2, 2026	20.15	20.43	19.70	20.19	20.17	1.51%	1,236,863
Apr 1, 2026	20.67	20.77	19.87	19.89	19.87	-4.92%	533,832
Mar 31, 2026	20.85	21.36	20.44	20.92	20.90	1.80%	782,614
Mar 30, 2026	21.65	21.69	20.37	20.55	20.53	-4.64%	572,066
Mar 27, 2026	21.32	21.65	21.12	21.55	21.53	1.08%	1,169,417
Mar 26, 2026	21.61	22.01	21.28	21.32	21.30	-1.80%	279,022
Mar 25, 2026	21.38	21.94	21.38	21.71	21.69	1.69%	512,812
Mar 24, 2026	21.00	21.72	20.86	21.35	21.33	1.43%	470,225
Mar 23, 2026	21.35	21.51	20.54	21.05	21.03	-1.41%	1,078,750
Mar 20, 2026	21.78	21.88	21.25	21.35	21.33	-1.29%	1,447,736
Mar 19, 2026	21.26	21.80	20.97	21.63	21.61	1.17%	1,205,298
Mar 18, 2026	21.44	21.68	21.27	21.38	21.36	0.47%	364,442
Mar 17, 2026	21.04	21.59	20.86	21.28	21.26	2.41%	442,661
Mar 16, 2026	20.98	21.00	20.61	20.78	20.76	-0.72%	391,890
Mar 13, 2026	20.83	21.43	20.75	20.93	20.91	-0.48%	250,337
Mar 12, 2026	21.64	21.75	20.78	21.03	21.01	-3.27%	556,698
Mar 11, 2026	22.04	22.13	21.42	21.74	21.72	-1.22%	2,793,389
Mar 10, 2026	22.08	22.33	21.74	22.04	21.98	0.27%	230,739
Mar 9, 2026	21.47	22.26	21.28	21.98	21.92	1.43%	344,849
Mar 6, 2026	21.70	22.05	21.34	21.67	21.62	-0.69%	311,552
Mar 5, 2026	22.42	22.70	21.39	21.82	21.77	-3.54%	350,223
Mar 4, 2026	22.08	22.93	22.08	22.62	22.56	1.75%	2,099,569
Mar 3, 2026	23.17	23.33	21.76	22.23	22.17	-4.80%	668,112
Mar 2, 2026	22.63	23.82	22.40	23.35	23.29	4.24%	625,089
Feb 27, 2026	23.19	23.39	22.36	22.40	22.34	-3.57%	1,573,249
Feb 26, 2026	21.63	23.47	20.19	23.23	23.17	16.97%	866,158
Feb 25, 2026	20.00	20.18	19.73	19.86	19.81	-0.45%	509,463
Feb 24, 2026	19.31	19.98	19.19	19.95	19.90	3.31%	328,327
Feb 23, 2026	19.50	19.78	19.02	19.31	19.26	-0.72%	286,221
Feb 20, 2026	19.30	19.68	19.15	19.45	19.40	0.10%	473,944
Feb 19, 2026	19.50	19.89	19.24	19.43	19.38	0.05%	409,534
Feb 18, 2026	19.14	19.79	19.12	19.42	19.37	2.10%	391,040
Feb 17, 2026	18.95	19.32	18.62	19.02	18.97	0.37%	626,403
Feb 13, 2026	18.04	19.20	18.04	18.95	18.90	4.75%	569,139
Feb 12, 2026	18.63	18.63	17.65	18.09	18.04	-2.37%	255,888
Feb 11, 2026	18.38	18.71	18.13	18.53	18.48	1.65%	333,464
Feb 10, 2026	18.22	18.33	17.83	18.23	18.18	-0.33%	317,513
Feb 9, 2026	17.78	18.54	17.78	18.29	18.24	2.58%	292,505
Feb 6, 2026	17.09	18.05	17.09	17.83	17.79	5.88%	299,388
Feb 5, 2026	17.18	17.35	16.55	16.84	16.80	-3.05%	429,094
Feb 4, 2026	19.33	19.37	17.18	17.37	17.33	-11.06%	823,092
Feb 3, 2026	18.96	19.65	18.55	19.53	19.48	5.00%	698,360