Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	31.24	32.83	31.24	32.71	32.71	5.11%	769,776
Nov 2, 2026	32.60	33.43	31.05	31.12	31.12	-5.84%	1,457,692
Oct 30, 2026	32.92	33.46	31.34	33.05	33.05	-2.51%	829,341
Oct 29, 2026	35.04	35.75	33.80	33.90	33.90	-3.09%	708,147
Oct 28, 2026	33.97	35.35	33.97	34.98	34.98	3.80%	1,127,714
Oct 27, 2026	32.99	33.71	32.50	33.70	33.70	2.65%	509,133
Oct 26, 2026	32.00	33.40	31.81	32.83	32.83	2.92%	773,622
Oct 23, 2026	32.14	32.85	31.79	31.90	31.90	-0.75%	1,199,577
Oct 22, 2026	34.48	34.63	31.99	32.14	32.14	-7.43%	864,305
Oct 21, 2026	34.09	35.06	33.95	34.72	34.72	2.24%	381,088
Oct 20, 2026	34.66	35.06	33.42	33.96	33.96	-2.05%	558,658
Oct 19, 2026	35.23	35.72	34.48	34.67	34.67	-1.59%	442,945
Oct 16, 2026	35.22	35.83	35.06	35.23	35.23	1.32%	845,038
Oct 15, 2026	36.05	36.05	33.61	34.77	34.77	-5.13%	843,184
Oct 14, 2026	39.49	39.50	36.60	36.65	36.65	-6.29%	960,715
Oct 13, 2026	36.67	39.38	36.67	39.11	39.11	14.16%	1,048,352
Oct 9, 2026	34.15	35.35	34.15	34.26	34.26	0.56%	617,763
Oct 8, 2026	34.24	34.40	33.28	34.07	34.07	0.74%	595,696
Oct 7, 2026	34.59	35.06	33.43	33.82	33.82	-2.42%	456,500
Oct 6, 2026	35.45	35.45	34.05	34.66	34.66	-2.94%	456,888
Oct 5, 2026	35.01	36.49	34.90	35.71	35.71	1.97%	588,891
Oct 2, 2026	36.02	36.27	34.60	35.02	35.02	-3.34%	781,599
Oct 1, 2026	36.57	38.27	35.70	36.23	36.23	11.89%	2,046,575
Sep 30, 2026	32.44	32.75	32.18	32.38	32.38	0.72%	483,296
Sep 29, 2026	32.82	33.10	31.90	32.15	32.15	-3.94%	619,312
Sep 28, 2026	33.53	34.16	33.21	33.47	33.47	0.33%	1,004,303
Sep 25, 2026	32.72	33.50	32.42	33.36	33.36	1.52%	563,358
Sep 24, 2026	32.71	33.45	32.51	32.86	32.86	0.77%	539,129
Sep 23, 2026	31.62	32.82	31.49	32.61	32.61	3.52%	413,668
Sep 22, 2026	31.27	32.53	30.91	31.50	31.50	-	677,125
Sep 21, 2026	31.60	31.93	31.12	31.50	31.50	-0.85%	513,068
Sep 18, 2026	31.42	32.18	31.38	31.77	31.77	-0.13%	1,757,210
Sep 17, 2026	31.29	32.11	31.29	31.81	31.81	1.82%	507,567
Sep 16, 2026	31.04	32.17	30.88	31.24	31.24	0.22%	1,064,012
Sep 15, 2026	30.76	31.23	30.23	31.17	31.17	1.20%	499,063
Sep 14, 2026	31.85	31.85	30.34	30.80	30.80	-3.05%	1,306,507
Sep 11, 2026	31.14	31.79	30.76	31.77	31.77	2.65%	590,369
Sep 10, 2026	31.06	31.31	30.51	30.95	30.95	-0.64%	759,796
Sep 9, 2026	31.41	32.09	30.84	31.15	31.15	0.16%	481,232
Sep 8, 2026	31.06	31.64	30.56	31.10	31.10	1.14%	1,392,998
Sep 4, 2026	30.17	31.06	29.66	30.75	30.75	0.95%	873,109
Sep 3, 2026	29.45	30.95	29.25	30.46	30.46	3.08%	1,378,516
Sep 2, 2026	28.21	29.74	27.98	29.55	29.55	4.56%	694,168
Sep 1, 2026	28.36	28.57	27.79	28.26	28.26	-	1,335,510
Aug 31, 2026	28.10	28.32	27.72	28.26	28.26	1.44%	585,513
Aug 28, 2026	28.73	28.73	27.78	27.86	27.86	-3.33%	503,744
Aug 27, 2026	27.40	28.91	27.10	28.82	28.82	4.50%	729,443
Aug 26, 2026	26.99	28.00	26.84	27.58	27.58	0.99%	555,673
Aug 25, 2026	27.05	27.66	27.03	27.31	27.31	0.07%	686,731
Aug 24, 2026	27.92	27.94	26.91	27.29	27.29	-2.54%	484,866