Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	26.30	26.37	23.51	24.04	-	-9.86%	553,830
Feb 3, 2026	25.59	26.81	25.34	26.67	26.67	4.96%	789,466
Feb 2, 2026	24.62	25.54	24.49	25.41	25.41	1.68%	782,897
Jan 30, 2026	24.15	25.15	24.15	24.99	24.99	2.21%	992,132
Jan 29, 2026	24.10	24.89	23.84	24.45	24.45	2.17%	504,398
Jan 28, 2026	23.73	24.22	23.56	23.93	23.93	0.84%	639,310
Jan 27, 2026	23.24	23.73	23.24	23.73	23.73	2.20%	395,695
Jan 26, 2026	22.90	23.22	22.51	23.22	23.22	2.88%	490,497
Jan 23, 2026	23.27	23.65	22.49	22.57	22.57	-2.29%	636,404
Jan 22, 2026	23.12	23.39	22.92	23.10	23.10	-0.99%	826,108
Jan 21, 2026	22.61	23.36	22.61	23.33	23.33	4.15%	352,275
Jan 20, 2026	22.38	22.71	22.29	22.40	22.40	0.63%	502,074
Jan 19, 2026	22.26	22.37	21.96	22.26	22.26	-1.24%	84,131
Jan 16, 2026	22.72	22.80	22.35	22.54	22.54	-0.35%	534,100
Jan 15, 2026	22.15	22.94	22.08	22.62	22.62	2.12%	657,168
Jan 14, 2026	22.74	22.81	22.04	22.15	22.15	-2.34%	538,475
Jan 13, 2026	21.25	22.69	21.25	22.68	22.68	6.93%	1,118,820
Jan 12, 2026	20.83	21.31	20.72	21.21	21.21	1.78%	531,899
Jan 9, 2026	20.97	21.15	20.51	20.84	20.84	-0.62%	475,450
Jan 8, 2026	20.45	21.07	20.40	20.97	20.97	2.69%	299,844
Jan 7, 2026	20.65	20.78	20.31	20.42	20.42	-0.68%	680,192
Jan 6, 2026	21.39	21.72	20.48	20.56	20.56	-4.10%	508,369
Jan 5, 2026	22.24	22.61	21.31	21.44	21.44	-1.88%	555,330
Jan 2, 2026	21.24	21.93	21.10	21.85	21.85	3.26%	184,780
Dec 31, 2025	21.42	21.52	21.12	21.16	21.16	-1.44%	187,105
Dec 30, 2025	21.18	21.68	21.18	21.47	21.47	1.37%	361,785
Dec 29, 2025	20.90	21.37	20.75	21.18	21.18	1.73%	301,204
Dec 24, 2025	20.69	20.88	20.49	20.82	20.82	-	107,079
Dec 23, 2025	21.09	21.10	20.77	20.82	20.82	-1.37%	208,408
Dec 22, 2025	20.88	21.41	20.84	21.11	21.11	1.98%	191,867
Dec 19, 2025	20.61	20.78	20.43	20.70	20.70	0.10%	675,058
Dec 18, 2025	21.77	21.77	19.94	20.68	20.68	-4.21%	679,827
Dec 17, 2025	21.61	22.03	21.55	21.59	21.59	0.28%	788,960
Dec 16, 2025	21.65	21.83	21.39	21.53	21.53	-1.28%	514,588
Dec 15, 2025	21.86	21.98	21.43	21.81	21.81	0.55%	515,221
Dec 12, 2025	21.87	22.07	21.46	21.69	21.69	-0.73%	699,235
Dec 11, 2025	21.46	21.92	21.28	21.85	21.85	1.16%	445,895
Dec 10, 2025	21.21	21.60	20.84	21.60	21.60	2.22%	628,940
Dec 9, 2025	20.13	21.15	20.13	21.13	21.13	6.39%	700,577
Dec 8, 2025	19.83	20.01	19.63	19.86	19.86	-0.50%	430,662
Dec 5, 2025	19.62	20.08	19.55	19.96	19.96	1.22%	313,868
Dec 4, 2025	19.29	19.75	19.10	19.72	19.72	2.71%	752,782
Dec 3, 2025	19.20	19.58	18.96	19.20	19.20	1.00%	427,185
Dec 2, 2025	19.53	19.53	18.95	19.01	19.01	-2.71%	427,016
Dec 1, 2025	19.60	19.90	19.52	19.54	19.54	0.57%	207,472
Nov 28, 2025	19.24	19.67	19.23	19.43	19.43	0.78%	123,612
Nov 27, 2025	19.50	19.50	19.23	19.28	19.28	-0.52%	43,054
Nov 26, 2025	19.27	19.56	19.23	19.38	19.38	0.21%	449,434
Nov 25, 2025	19.23	19.45	18.80	19.34	19.34	-0.21%	595,757
Nov 24, 2025	19.16	19.44	19.10	19.38	19.38	1.47%	677,895