Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	11.00	11.18	10.94	10.98	10.98	0.46%	237,995
Jul 18, 2025	10.96	11.04	10.85	10.93	10.93	-0.27%	142,100
Jul 17, 2025	10.77	11.09	10.74	10.96	10.96	1.39%	262,900
Jul 16, 2025	11.00	11.03	10.62	10.81	10.81	-1.55%	290,633
Jul 15, 2025	10.99	11.03	10.82	10.98	10.98	-0.45%	238,200
Jul 14, 2025	10.69	11.11	10.56	11.03	11.03	3.57%	532,700
Jul 11, 2025	10.71	10.74	10.65	10.65	10.65	-0.75%	132,800
Jul 10, 2025	10.70	10.76	10.52	10.73	10.73	0.09%	237,900
Jul 9, 2025	10.88	10.97	10.71	10.72	10.72	-0.65%	202,745
Jul 8, 2025	10.71	10.91	10.69	10.79	10.79	0.84%	297,500
Jul 7, 2025	11.03	11.11	10.70	10.70	10.70	-2.90%	234,707
Jul 4, 2025	11.05	11.05	10.96	11.02	11.02	-0.18%	46,700
Jul 3, 2025	10.89	11.08	10.89	11.04	11.04	1.10%	150,940
Jul 2, 2025	10.76	10.96	10.76	10.92	10.92	1.58%	359,500
Jun 30, 2025	10.71	10.81	10.67	10.75	10.75	0.28%	232,638
Jun 27, 2025	10.87	10.87	10.69	10.72	10.72	-1.29%	631,234
Jun 26, 2025	10.65	10.88	10.64	10.86	10.86	1.69%	418,927
Jun 25, 2025	10.59	10.69	10.46	10.68	10.68	0.75%	458,300
Jun 24, 2025	10.40	10.75	10.40	10.60	10.60	-0.47%	223,830
Jun 23, 2025	11.02	11.12	10.64	10.65	10.65	-2.92%	296,104
Jun 20, 2025	10.99	11.06	10.77	10.97	10.97	-0.27%	349,710
Jun 19, 2025	10.80	11.06	10.77	11.00	11.00	2.42%	214,300
Jun 18, 2025	10.76	10.85	10.65	10.74	10.74	-0.74%	151,910
Jun 17, 2025	10.74	11.00	10.73	10.82	10.82	1.31%	239,015
Jun 16, 2025	10.79	10.81	10.62	10.68	10.68	-0.93%	231,948
Jun 13, 2025	10.75	10.79	10.54	10.78	10.78	1.22%	544,100
Jun 12, 2025	10.53	10.66	10.41	10.65	10.65	-	247,400
Jun 11, 2025	10.62	10.69	10.54	10.65	10.65	0.76%	229,300
Jun 10, 2025	10.56	10.62	10.45	10.57	10.57	0.19%	356,337
Jun 9, 2025	10.41	10.67	10.41	10.55	10.55	1.74%	547,900
Jun 6, 2025	10.16	10.44	10.16	10.37	10.37	2.78%	283,600
Jun 5, 2025	10.26	10.26	9.96	10.09	10.09	-0.98%	387,600
Jun 4, 2025	10.26	10.34	10.07	10.19	10.19	-0.78%	527,824
Jun 3, 2025	9.92	10.34	9.84	10.27	10.27	4.26%	316,838
Jun 2, 2025	9.73	9.93	9.58	9.85	9.85	1.86%	322,536
May 30, 2025	9.82	9.82	9.62	9.67	9.67	-2.32%	322,300
May 29, 2025	10.00	10.04	9.89	9.90	9.90	-0.90%	238,100
May 28, 2025	10.04	10.19	9.90	9.99	9.99	0.30%	341,743
May 27, 2025	10.02	10.02	9.67	9.96	9.96	1.43%	669,400
May 26, 2025	9.71	9.94	9.71	9.82	9.82	1.34%	172,029
May 23, 2025	9.40	9.70	9.32	9.69	9.69	1.68%	476,000
May 22, 2025	9.51	9.59	9.36	9.53	9.53	-	612,731
May 21, 2025	9.76	9.84	9.51	9.53	9.53	-3.25%	696,034
May 20, 2025	10.02	10.02	9.83	9.85	9.81	-0.61%	370,200
May 16, 2025	10.04	10.09	9.86	9.91	9.87	-0.70%	299,300
May 15, 2025	9.86	10.05	9.80	9.98	9.94	-0.50%	266,748
May 14, 2025	10.14	10.27	9.97	10.03	9.99	-0.99%	357,800
May 13, 2025	10.08	10.22	9.98	10.13	10.09	0.90%	614,743
May 12, 2025	9.95	10.28	9.84	10.04	10.00	5.57%	841,500
May 9, 2025	9.43	9.77	9.43	9.51	9.47	0.32%	1,798,020