Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	32.85	33.03	32.83	33.03	-	0.92%	2,102
Jul 2, 2026	33.69	34.37	32.53	32.73	32.73	-6.03%	855,418
Jun 30, 2026	35.34	35.52	34.71	34.83	34.83	-1.30%	722,007
Jun 29, 2026	35.53	36.11	35.20	35.29	35.29	-0.20%	674,156
Jun 26, 2026	34.51	35.73	34.24	35.36	35.36	1.38%	720,161
Jun 25, 2026	34.31	35.16	34.24	34.88	34.88	1.75%	635,248
Jun 24, 2026	35.57	35.57	33.67	34.28	34.28	-4.54%	466,842
Jun 23, 2026	35.91	36.41	35.57	35.91	35.91	-1.86%	509,324
Jun 22, 2026	34.72	36.68	34.72	36.59	36.59	4.22%	560,541
Jun 19, 2026	34.10	35.15	33.90	35.11	35.11	2.96%	402,096
Jun 18, 2026	33.26	34.15	32.56	34.10	34.10	2.00%	562,645
Jun 17, 2026	33.15	33.57	32.95	33.43	33.43	0.84%	510,752
Jun 16, 2026	33.58	33.76	33.00	33.15	33.15	-1.43%	362,152
Jun 15, 2026	33.30	33.89	32.87	33.63	33.63	-0.80%	664,986
Jun 12, 2026	33.41	34.11	33.12	33.90	33.90	1.04%	301,584
Jun 11, 2026	33.74	34.03	33.19	33.55	33.55	0.87%	232,985
Jun 10, 2026	34.38	34.98	32.84	33.26	33.26	-3.40%	384,408
Jun 9, 2026	34.58	35.04	33.70	34.43	34.43	-0.52%	631,294
Jun 8, 2026	34.30	34.81	34.30	34.61	34.61	2.82%	772,085
Jun 5, 2026	36.42	36.53	33.50	33.66	33.66	-8.21%	529,848
Jun 4, 2026	35.35	37.07	35.10	36.67	36.67	1.75%	325,871
Jun 3, 2026	36.44	37.03	36.01	36.04	36.04	-0.66%	302,760
Jun 2, 2026	35.20	36.51	35.20	36.28	36.28	3.42%	476,280
Jun 1, 2026	34.50	36.14	34.48	35.08	35.08	1.74%	618,794
May 29, 2026	34.15	34.54	33.81	34.48	34.48	0.50%	1,451,681
May 28, 2026	35.07	35.49	34.25	34.31	34.31	-2.08%	788,543
May 27, 2026	37.15	37.15	34.86	35.04	35.04	-6.18%	1,161,756
May 26, 2026	36.55	37.64	36.34	37.35	37.35	2.50%	907,403
May 25, 2026	37.50	37.58	36.25	36.44	36.44	-3.60%	204,266
May 22, 2026	37.32	37.92	37.15	37.80	37.80	0.93%	170,743
May 21, 2026	38.42	38.55	36.67	37.45	37.45	-2.01%	441,006
May 20, 2026	38.62	39.27	38.20	38.22	38.22	-0.98%	404,509
May 19, 2026	38.70	39.23	38.00	38.64	38.60	0.78%	912,807
May 15, 2026	37.63	38.37	37.58	38.34	38.30	1.00%	866,344
May 14, 2026	37.60	38.09	37.33	37.96	37.92	1.23%	836,312
May 13, 2026	36.97	37.78	36.44	37.50	37.46	1.21%	439,514
May 12, 2026	36.85	37.40	36.45	37.05	37.01	1.40%	447,109
May 11, 2026	37.34	37.88	36.01	36.54	36.50	-1.56%	722,220
May 8, 2026	39.33	39.95	37.07	37.12	37.08	-4.18%	663,456
May 7, 2026	35.79	38.90	35.10	38.74	38.70	5.53%	1,308,964
May 6, 2026	37.53	37.62	36.29	36.71	36.67	-3.01%	704,360
May 5, 2026	37.35	38.37	37.28	37.85	37.81	1.31%	858,963
May 4, 2026	37.29	38.60	36.80	37.36	37.32	1.25%	1,476,750
May 1, 2026	36.20	37.02	35.96	36.90	36.86	1.23%	402,707
Apr 30, 2026	36.02	36.61	35.80	36.45	36.41	1.11%	518,944
Apr 29, 2026	35.10	36.07	35.10	36.05	36.01	3.92%	430,974
Apr 28, 2026	34.59	35.46	34.50	34.69	34.65	-0.49%	1,206,596
Apr 27, 2026	35.40	35.92	34.44	34.86	34.82	-0.60%	839,137
Apr 24, 2026	34.07	35.10	33.72	35.07	35.03	2.87%	438,868
Apr 23, 2026	33.43	34.38	33.43	34.09	34.05	1.88%	328,871