Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	16.15	16.28	15.99	16.09	16.09	-0.37%	437,441
Oct 7, 2025	15.94	16.21	15.88	16.15	16.15	1.25%	520,036
Oct 6, 2025	15.82	16.05	15.81	15.95	15.95	1.33%	637,500
Oct 3, 2025	15.41	15.89	15.41	15.74	15.74	2.54%	390,800
Oct 2, 2025	15.59	15.59	15.29	15.35	15.35	-0.26%	232,000
Oct 1, 2025	14.93	15.44	14.93	15.39	15.39	2.53%	395,900
Sep 30, 2025	15.06	15.13	14.86	15.01	15.01	-0.86%	310,024
Sep 29, 2025	15.25	15.38	15.09	15.14	15.14	-1.11%	324,200
Sep 26, 2025	15.56	15.57	15.23	15.31	15.31	-1.48%	192,414
Sep 25, 2025	15.19	15.58	15.07	15.54	15.54	2.64%	545,329
Sep 24, 2025	15.41	15.59	15.10	15.14	15.14	-0.98%	564,700
Sep 23, 2025	15.24	15.59	15.12	15.29	15.29	1.06%	557,500
Sep 22, 2025	14.82	15.20	14.80	15.13	15.13	2.16%	738,828
Sep 19, 2025	14.75	14.89	14.44	14.81	14.81	-0.34%	504,400
Sep 18, 2025	14.89	15.14	14.63	14.86	14.86	0.34%	437,620
Sep 17, 2025	14.75	14.90	14.60	14.81	14.81	-0.07%	542,400
Sep 16, 2025	14.85	14.90	14.70	14.82	14.82	0.14%	454,448
Sep 15, 2025	14.68	14.90	14.56	14.80	14.80	1.09%	438,901
Sep 12, 2025	14.51	14.79	14.50	14.64	14.64	0.83%	296,927
Sep 11, 2025	14.34	14.53	14.20	14.52	14.52	1.61%	636,000
Sep 10, 2025	14.13	14.33	14.11	14.29	14.29	1.56%	364,600
Sep 9, 2025	13.91	14.16	13.88	14.07	14.07	1.22%	586,400
Sep 8, 2025	13.76	13.91	13.61	13.90	13.90	0.29%	512,000
Sep 5, 2025	14.08	14.08	13.56	13.86	13.86	-2.46%	211,806
Sep 4, 2025	13.95	14.28	13.93	14.21	14.21	1.07%	305,235
Sep 3, 2025	14.17	14.34	13.94	14.06	14.06	-0.21%	462,626
Sep 2, 2025	13.75	14.12	13.75	14.09	14.09	1.81%	359,104
Aug 29, 2025	13.86	13.88	13.70	13.84	13.84	0.14%	189,543
Aug 28, 2025	13.72	13.93	13.46	13.82	13.82	2.67%	494,325
Aug 27, 2025	13.55	13.73	13.45	13.46	13.46	-0.52%	328,742
Aug 26, 2025	13.45	13.55	13.34	13.53	13.53	-0.22%	469,700
Aug 25, 2025	13.59	13.73	13.49	13.56	13.56	-0.59%	201,600
Aug 22, 2025	13.50	13.65	13.46	13.64	13.64	1.26%	498,000
Aug 21, 2025	13.14	13.51	13.14	13.47	13.47	2.51%	418,600
Aug 20, 2025	12.92	13.20	12.92	13.14	13.14	1.08%	451,535
Aug 19, 2025	13.40	13.43	13.00	13.00	13.00	-2.99%	273,519
Aug 18, 2025	13.22	13.40	13.14	13.40	13.40	1.28%	273,149
Aug 15, 2025	13.20	13.34	13.05	13.23	13.19	0.08%	359,700
Aug 14, 2025	13.23	13.25	12.99	13.22	13.18	-0.45%	370,931
Aug 13, 2025	13.26	13.40	13.07	13.28	13.24	0.76%	657,000
Aug 12, 2025	12.59	13.20	12.58	13.18	13.14	4.69%	932,900
Aug 11, 2025	12.54	12.73	12.43	12.59	12.55	0.24%	574,000
Aug 8, 2025	12.27	12.56	12.12	12.56	12.52	2.78%	862,847
Aug 7, 2025	12.13	12.72	12.00	12.22	12.19	10.29%	562,125
Aug 6, 2025	11.34	11.44	11.06	11.08	11.05	-1.34%	211,239
Aug 5, 2025	10.83	11.24	10.83	11.23	11.20	4.76%	323,500
Aug 1, 2025	11.04	11.04	10.47	10.72	10.69	-2.99%	638,900
Jul 31, 2025	11.30	11.53	11.02	11.05	11.02	-3.24%	193,800
Jul 30, 2025	11.45	11.57	11.34	11.42	11.39	-1.13%	185,142
Jul 29, 2025	11.33	11.62	11.18	11.55	11.52	3.31%	301,125