Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	29.70	30.42	29.48	29.51	29.51	-1.47%	469,549
Mar 25, 2026	29.51	30.30	29.26	29.95	29.95	2.01%	774,563
Mar 24, 2026	28.69	29.79	28.60	29.36	29.36	1.73%	471,719
Mar 23, 2026	29.19	29.52	28.15	28.86	28.86	-1.50%	1,032,409
Mar 20, 2026	29.85	30.00	29.16	29.30	29.30	-1.31%	6,537,485
Mar 19, 2026	28.93	29.90	28.80	29.69	29.69	1.23%	772,092
Mar 18, 2026	29.33	29.70	29.16	29.33	29.33	0.83%	440,538
Mar 17, 2026	28.81	29.54	28.62	29.09	29.09	2.39%	554,546
Mar 16, 2026	28.62	28.71	28.18	28.41	28.41	-1.08%	712,156
Mar 13, 2026	28.57	29.38	28.47	28.72	28.72	0.03%	442,578
Mar 12, 2026	29.57	29.65	28.32	28.71	28.71	-2.71%	847,479
Mar 11, 2026	29.92	30.00	29.13	29.51	29.51	-1.34%	474,009
Mar 10, 2026	29.91	30.27	29.52	29.91	29.87	0.34%	668,718
Mar 9, 2026	29.09	30.25	28.69	29.81	29.77	1.29%	652,994
Mar 6, 2026	29.60	30.04	29.16	29.43	29.39	-1.14%	1,307,661
Mar 5, 2026	30.29	31.03	29.31	29.77	29.73	-3.63%	515,165
Mar 4, 2026	30.35	31.33	30.35	30.89	30.85	1.71%	501,330
Mar 3, 2026	31.50	32.00	29.91	30.37	30.33	-4.92%	968,368
Mar 2, 2026	30.98	32.64	30.56	31.94	31.89	4.34%	1,039,251
Feb 27, 2026	31.68	32.06	30.50	30.61	30.57	-3.86%	2,295,324
Feb 26, 2026	29.00	32.13	29.00	31.84	31.79	17.66%	1,208,716
Feb 25, 2026	27.34	27.62	27.04	27.06	27.02	-1.06%	501,336
Feb 24, 2026	26.41	27.38	26.32	27.35	27.31	3.44%	574,650
Feb 23, 2026	26.58	27.06	26.00	26.44	26.40	-0.79%	392,319
Feb 20, 2026	26.46	26.98	26.28	26.65	26.61	0.11%	575,625
Feb 19, 2026	26.91	27.25	26.36	26.62	26.58	-0.41%	485,200
Feb 18, 2026	26.35	27.04	26.18	26.73	26.69	2.97%	549,947
Feb 17, 2026	25.85	26.44	25.50	25.96	25.92	0.50%	948,809
Feb 13, 2026	24.48	26.11	24.48	25.83	25.79	4.79%	441,941
Feb 12, 2026	25.19	25.19	24.05	24.65	24.61	-2.10%	428,941
Feb 11, 2026	24.99	25.37	24.66	25.18	25.14	1.74%	516,341
Feb 10, 2026	24.64	24.75	24.26	24.75	24.71	-0.16%	587,927
Feb 9, 2026	24.14	25.17	24.12	24.79	24.75	1.68%	541,651
Feb 6, 2026	23.44	24.62	23.44	24.38	24.35	5.91%	626,893
Feb 5, 2026	23.41	23.71	22.67	23.02	22.99	-2.95%	734,547
Feb 4, 2026	26.30	26.37	23.51	23.72	23.69	-11.06%	1,242,361
Feb 3, 2026	25.59	26.81	25.34	26.67	26.63	4.96%	789,466
Feb 2, 2026	24.62	25.54	24.49	25.41	25.37	1.68%	782,802
Jan 30, 2026	24.15	25.15	24.15	24.99	24.95	2.21%	992,132
Jan 29, 2026	24.10	24.89	23.84	24.45	24.42	2.17%	504,334
Jan 28, 2026	23.73	24.22	23.56	23.93	23.90	0.84%	639,310
Jan 27, 2026	23.24	23.73	23.24	23.73	23.70	2.20%	395,695
Jan 26, 2026	22.90	23.22	22.51	23.22	23.19	2.88%	490,497
Jan 23, 2026	23.27	23.65	22.49	22.57	22.54	-2.29%	636,404
Jan 22, 2026	23.12	23.39	22.92	23.10	23.07	-0.99%	826,108
Jan 21, 2026	22.61	23.36	22.61	23.33	23.30	4.15%	352,275
Jan 20, 2026	22.38	22.71	22.29	22.40	22.37	0.63%	502,074
Jan 19, 2026	22.26	22.37	21.96	22.26	22.23	-1.24%	84,131
Jan 16, 2026	22.72	22.80	22.35	22.54	22.51	-0.35%	534,100
Jan 15, 2026	22.15	22.94	22.08	22.62	22.59	2.12%	657,167