Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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