Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	32.71	33.45	32.51	33.14	-	1.63%	228,162
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
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