Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	37.53	37.62	37.17	37.43	-	-1.11%	25,751
May 5, 2026	37.35	38.37	37.28	37.85	37.85	1.31%	858,963
May 4, 2026	37.29	38.60	36.80	37.36	37.36	1.25%	1,476,750
May 1, 2026	36.20	37.02	35.96	36.90	36.90	1.23%	402,707
Apr 30, 2026	36.02	36.61	35.80	36.45	36.45	1.11%	518,944
Apr 29, 2026	35.10	36.07	35.10	36.05	36.05	3.92%	430,974
Apr 28, 2026	34.59	35.46	34.50	34.69	34.69	-0.49%	1,206,596
Apr 27, 2026	35.40	35.92	34.44	34.86	34.86	-0.60%	839,211
Apr 24, 2026	34.07	35.10	33.72	35.07	35.07	2.87%	438,868
Apr 23, 2026	33.43	34.38	33.43	34.09	34.09	1.88%	328,913
Apr 22, 2026	32.25	33.49	32.25	33.46	33.46	5.82%	418,926
Apr 21, 2026	32.36	32.58	31.07	31.62	31.62	-1.50%	397,811
Apr 20, 2026	31.56	32.22	31.21	32.10	32.10	2.33%	336,810
Apr 17, 2026	31.59	31.69	30.37	31.37	31.37	-2.85%	449,943
Apr 16, 2026	32.07	33.00	32.05	32.29	32.29	0.84%	493,538
Apr 15, 2026	31.04	32.09	30.78	32.02	32.02	2.46%	543,844
Apr 14, 2026	30.64	31.34	29.68	31.25	31.25	1.99%	630,199
Apr 13, 2026	30.03	30.92	29.96	30.64	30.64	3.37%	328,181
Apr 10, 2026	28.87	29.67	28.83	29.64	29.64	1.68%	280,192
Apr 9, 2026	29.19	29.85	28.79	29.15	29.15	0.41%	725,396
Apr 8, 2026	28.21	29.20	27.01	29.03	29.03	2.07%	798,968
Apr 7, 2026	28.27	29.06	28.10	28.44	28.44	1.43%	1,776,673
Apr 6, 2026	28.00	28.28	27.59	28.04	28.04	0.18%	269,395
Apr 2, 2026	27.84	28.42	27.70	27.99	27.99	1.34%	446,729
Apr 1, 2026	28.61	28.84	27.59	27.62	27.62	-5.09%	724,375
Mar 31, 2026	28.72	29.73	28.48	29.10	29.10	1.75%	647,137
Mar 30, 2026	30.08	30.30	28.36	28.60	28.60	-4.28%	537,767
Mar 27, 2026	29.42	30.01	29.29	29.88	29.88	1.25%	1,394,018
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