Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	30.17	30.57	29.66	30.51	-	0.16%	124,556
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
Aug 21, 2026	27.87	28.16	27.59	28.00	28.00	1.16%	630,715
Aug 20, 2026	28.61	28.77	27.12	27.68	27.68	-2.71%	1,086,912
Aug 19, 2026	30.28	30.28	28.30	28.45	28.45	-5.79%	619,876
Aug 18, 2026	31.30	31.37	30.19	30.24	30.20	-3.23%	625,030
Aug 17, 2026	31.27	31.89	31.15	31.25	31.21	0.45%	632,096
Aug 14, 2026	29.99	31.17	29.99	31.11	31.07	3.98%	436,825
Aug 13, 2026	29.93	30.70	29.63	29.92	29.88	-	1,276,591
Aug 12, 2026	28.96	30.04	28.74	29.92	29.88	3.17%	745,282
Aug 11, 2026	28.59	29.15	28.43	29.00	28.96	1.51%	1,002,109
Aug 10, 2026	28.28	28.77	27.72	28.57	28.53	2.51%	1,938,377
Aug 7, 2026	29.00	29.49	27.72	27.87	27.83	-3.90%	1,655,239
Aug 6, 2026	29.00	30.69	27.89	29.00	28.96	-5.63%	2,105,511
Aug 5, 2026	31.36	31.61	30.73	30.73	30.69	-1.95%	401,194
Aug 4, 2026	30.54	31.55	30.10	31.34	31.30	0.38%	982,689
Jul 31, 2026	31.26	32.08	30.87	31.22	31.18	1.07%	512,771
Jul 30, 2026	29.82	30.97	29.82	30.89	30.85	3.87%	643,398
Jul 29, 2026	31.11	31.27	29.60	29.74	29.70	-2.97%	1,130,162
Jul 28, 2026	31.20	31.20	30.13	30.65	30.61	-3.71%	1,152,503
Jul 27, 2026	32.00	32.55	31.01	31.83	31.79	-1.06%	913,213
Jul 24, 2026	33.57	33.89	31.83	32.17	32.12	-4.28%	502,204
Jul 23, 2026	33.89	34.11	32.95	33.61	33.56	0.57%	704,831
Jul 22, 2026	33.95	34.40	33.39	33.42	33.37	-1.24%	364,519
Jul 21, 2026	32.77	34.12	32.77	33.84	33.79	4.19%	514,436
Jul 20, 2026	32.91	33.44	32.16	32.48	32.43	-1.22%	379,436
Jul 17, 2026	33.13	33.38	32.38	32.88	32.83	-0.42%	596,066
Jul 16, 2026	33.35	33.35	32.30	33.02	32.97	-1.43%	689,514
Jul 15, 2026	34.04	34.27	32.82	33.50	33.45	-1.67%	338,240
Jul 14, 2026	34.00	34.38	33.51	34.07	34.02	0.92%	451,204
Jul 13, 2026	33.98	34.54	33.64	33.76	33.71	-0.03%	612,794
Jul 10, 2026	34.08	34.23	33.40	33.77	33.72	-1.08%	562,520
Jul 9, 2026	34.66	34.74	34.04	34.14	34.09	-1.41%	324,351
Jul 8, 2026	33.03	34.77	33.03	34.63	34.58	5.71%	673,809
Jul 7, 2026	32.13	33.00	31.52	32.76	32.71	1.96%	1,696,496
Jul 6, 2026	32.80	33.79	32.01	32.13	32.08	-0.74%	771,173
Jul 3, 2026	32.85	33.09	32.34	32.37	32.32	-1.10%	274,435
Jul 2, 2026	33.69	34.37	32.53	32.73	32.68	-6.03%	855,418
Jun 30, 2026	35.34	35.52	34.71	34.83	34.78	-1.30%	722,007
Jun 29, 2026	35.53	36.11	35.20	35.29	35.24	-0.20%	699,356
Jun 26, 2026	34.51	35.73	34.24	35.36	35.31	1.38%	720,161
Jun 25, 2026	34.31	35.16	34.24	34.88	34.83	1.75%	635,220