Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	32.25	33.49	32.25	33.46	33.42	5.82%	418,926
Apr 21, 2026	32.36	32.58	31.07	31.62	31.59	-1.50%	500,459
Apr 20, 2026	31.56	32.22	31.21	32.10	32.06	2.33%	336,810
Apr 17, 2026	31.59	31.69	30.37	31.37	31.34	-2.85%	449,943
Apr 16, 2026	32.07	33.00	32.05	32.29	32.25	0.84%	493,538
Apr 15, 2026	31.04	32.09	30.78	32.02	31.98	2.46%	551,602
Apr 14, 2026	30.64	31.34	29.68	31.25	31.22	1.99%	630,199
Apr 13, 2026	30.03	30.92	29.96	30.64	30.61	3.37%	433,096
Apr 10, 2026	28.87	29.67	28.83	29.64	29.61	1.68%	280,192
Apr 9, 2026	29.19	29.85	28.79	29.15	29.12	0.41%	725,836
Apr 8, 2026	28.21	29.20	27.01	29.03	29.00	2.07%	798,968
Apr 7, 2026	28.27	29.06	28.10	28.44	28.41	1.43%	1,790,409
Apr 6, 2026	28.00	28.28	27.59	28.04	28.01	0.18%	269,395
Apr 2, 2026	27.84	28.42	27.70	27.99	27.96	1.34%	545,742
Apr 1, 2026	28.61	28.84	27.59	27.62	27.59	-5.09%	724,375
Mar 31, 2026	28.72	29.73	28.48	29.10	29.07	1.75%	647,137
Mar 30, 2026	30.08	30.30	28.36	28.60	28.57	-4.28%	625,167
Mar 27, 2026	29.42	30.01	29.29	29.88	29.85	1.25%	1,393,939
Mar 26, 2026	29.70	30.42	29.48	29.51	29.48	-1.47%	507,362
Mar 25, 2026	29.51	30.30	29.26	29.95	29.92	2.01%	774,563
Mar 24, 2026	28.69	29.79	28.60	29.36	29.33	1.73%	471,719
Mar 23, 2026	29.19	29.52	28.15	28.86	28.83	-1.50%	1,032,409
Mar 20, 2026	29.85	30.00	29.16	29.30	29.27	-1.31%	6,544,930
Mar 19, 2026	28.93	29.90	28.80	29.69	29.66	1.23%	772,018
Mar 18, 2026	29.33	29.70	29.16	29.33	29.30	0.83%	440,538
Mar 17, 2026	28.81	29.54	28.62	29.09	29.06	2.39%	614,343
Mar 16, 2026	28.62	28.71	28.18	28.41	28.38	-1.08%	712,156
Mar 13, 2026	28.57	29.38	28.47	28.72	28.69	0.03%	442,578