Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	10.89	10.91	10.78	10.91	10.91	-0.27%	15,999
Mar 27, 2025	11.11	11.12	10.82	10.94	10.94	-1.71%	231,188
Mar 26, 2025	11.42	11.57	11.08	11.13	11.13	-2.54%	403,511
Mar 25, 2025	11.30	11.49	11.26	11.42	11.42	1.51%	320,808
Mar 24, 2025	10.89	11.29	10.89	11.25	11.25	3.78%	268,931
Mar 21, 2025	10.88	10.93	10.74	10.84	10.84	-0.73%	438,900
Mar 20, 2025	10.69	10.98	10.59	10.92	10.92	1.11%	360,432
Mar 19, 2025	10.65	10.84	10.63	10.80	10.80	1.89%	273,915
Mar 18, 2025	10.66	10.74	10.59	10.60	10.60	-0.56%	608,070
Mar 17, 2025	10.64	10.90	10.64	10.66	10.66	-0.65%	649,300
Mar 14, 2025	10.48	10.81	10.48	10.73	10.73	3.37%	300,100
Mar 13, 2025	10.51	10.60	10.33	10.38	10.38	-1.80%	710,536
Mar 12, 2025	10.47	10.62	10.45	10.57	10.57	1.63%	424,936
Mar 11, 2025	10.02	10.50	10.02	10.40	10.40	4.00%	739,300
Mar 10, 2025	10.16	10.30	9.83	10.00	10.00	-3.38%	850,800
Mar 7, 2025	10.30	10.51	10.27	10.35	10.31	0.88%	594,237
Mar 6, 2025	10.49	10.65	10.19	10.26	10.22	-2.93%	1,060,500
Mar 5, 2025	10.47	10.61	10.20	10.57	10.53	0.67%	1,201,930
Mar 4, 2025	10.81	10.93	10.29	10.50	10.46	-4.11%	1,404,647
Mar 3, 2025	11.47	11.53	10.87	10.95	10.91	-4.87%	1,101,017
Feb 28, 2025	11.33	11.54	11.19	11.51	11.47	1.50%	532,746
Feb 27, 2025	11.94	11.98	11.30	11.34	11.30	-2.33%	1,059,713
Feb 26, 2025	12.01	12.02	11.58	11.61	11.57	-3.41%	726,845
Feb 25, 2025	12.58	12.59	11.94	12.02	11.98	-4.45%	453,511
Feb 24, 2025	12.67	12.84	12.44	12.58	12.53	-1.49%	235,800
Feb 21, 2025	12.98	12.98	12.73	12.77	12.72	-2.00%	479,620
Feb 20, 2025	12.89	13.10	12.83	13.03	12.98	0.77%	375,049
Feb 19, 2025	13.13	13.21	12.90	12.93	12.88	-1.52%	411,218
Feb 18, 2025	12.99	13.24	12.92	13.13	13.08	1.47%	427,000
Feb 14, 2025	13.00	13.13	12.83	12.94	12.89	0.23%	640,300
Feb 13, 2025	13.33	13.33	12.91	12.91	12.86	-3.66%	511,700
Feb 12, 2025	13.21	13.66	13.21	13.40	13.35	-0.22%	411,000
Feb 11, 2025	13.71	13.75	13.42	13.43	13.38	-2.33%	579,117
Feb 10, 2025	13.50	13.82	13.50	13.75	13.70	1.93%	538,119
Feb 7, 2025	13.44	13.56	13.30	13.49	13.44	0.90%	552,600
Feb 6, 2025	13.82	13.85	13.33	13.37	13.32	-2.69%	270,100
Feb 5, 2025	13.67	13.80	13.53	13.74	13.69	0.15%	197,621
Feb 4, 2025	13.64	13.83	13.55	13.72	13.67	-0.29%	178,201
Feb 3, 2025	13.18	13.97	13.04	13.76	13.71	-	440,300
Jan 31, 2025	13.98	14.11	13.72	13.76	13.71	-2.06%	378,700
Jan 30, 2025	14.11	14.11	13.84	14.05	14.00	0.36%	261,900
Jan 29, 2025	14.01	14.22	13.92	14.00	13.95	0.36%	523,105
Jan 28, 2025	13.82	14.05	13.65	13.95	13.90	0.72%	621,800
Jan 27, 2025	14.87	14.91	13.82	13.85	13.80	-7.67%	427,846
Jan 24, 2025	14.77	15.10	14.72	15.00	14.95	1.76%	348,100
Jan 23, 2025	15.00	15.09	14.72	14.74	14.69	-1.54%	330,712
Jan 22, 2025	14.93	15.07	14.69	14.97	14.92	-0.20%	478,346
Jan 21, 2025	14.91	15.22	14.76	15.00	14.95	-	820,046
Jan 20, 2025	15.08	15.15	14.78	15.00	14.95	-0.60%	183,600
Jan 17, 2025	14.77	15.11	14.77	15.09	15.04	2.10%	745,100