Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.60	30.04	29.16	29.43	29.43	-1.14%	1,307,661
Mar 5, 2026	30.29	31.03	29.31	29.77	29.77	-3.63%	515,165
Mar 4, 2026	30.35	31.33	30.35	30.89	30.89	1.71%	501,330
Mar 3, 2026	31.50	32.00	29.91	30.37	30.37	-4.92%	968,479
Mar 2, 2026	30.98	32.64	30.56	31.94	31.94	4.34%	1,039,251
Feb 27, 2026	31.68	32.06	30.50	30.61	30.61	-3.86%	2,295,401
Feb 26, 2026	29.00	32.13	29.00	31.84	31.84	17.66%	1,208,716
Feb 25, 2026	27.34	27.62	27.04	27.06	27.06	-1.06%	499,007
Feb 24, 2026	26.41	27.38	26.32	27.35	27.35	3.44%	567,850
Feb 23, 2026	26.58	27.06	26.00	26.44	26.44	-0.79%	383,214
Feb 20, 2026	26.46	26.98	26.28	26.65	26.65	0.11%	575,625
Feb 19, 2026	26.91	27.25	26.36	26.62	26.62	-0.41%	485,200
Feb 18, 2026	26.35	27.04	26.18	26.73	26.73	2.97%	469,347
Feb 17, 2026	25.85	26.44	25.50	25.96	25.96	0.50%	948,809
Feb 13, 2026	24.48	26.11	24.48	25.83	25.83	4.79%	441,941
Feb 12, 2026	25.19	25.19	24.05	24.65	24.65	-2.10%	428,941
Feb 11, 2026	24.99	25.37	24.66	25.18	25.18	1.74%	516,341
Feb 10, 2026	24.64	24.75	24.26	24.75	24.75	-0.16%	488,130
Feb 9, 2026	24.14	25.17	24.12	24.79	24.79	1.68%	460,451
Feb 6, 2026	23.44	24.62	23.44	24.38	24.38	5.91%	626,893
Feb 5, 2026	23.41	23.71	22.67	23.02	23.02	-2.95%	734,547
Feb 4, 2026	26.30	26.37	23.51	23.72	23.72	-11.06%	1,242,389
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