Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	17.47	17.87	17.31	17.64	17.64	0.97%	332,962
Jan 27, 2026	17.11	17.48	17.00	17.47	17.47	3.13%	391,972
Jan 26, 2026	16.67	16.94	16.38	16.94	16.94	2.92%	243,185
Jan 23, 2026	16.91	17.20	16.42	16.46	16.46	-1.61%	248,500
Jan 22, 2026	16.85	16.95	16.60	16.73	16.73	-0.71%	213,241
Jan 21, 2026	16.52	16.90	16.39	16.85	16.85	3.88%	226,512
Jan 20, 2026	16.20	16.41	16.12	16.22	16.22	0.06%	274,198
Jan 16, 2026	16.27	16.39	16.05	16.21	16.21	-0.43%	310,790
Jan 15, 2026	16.14	16.51	15.81	16.28	16.28	1.88%	297,289
Jan 14, 2026	16.51	16.73	15.87	15.98	15.98	-2.14%	556,405
Jan 13, 2026	15.41	16.35	15.37	16.33	16.33	6.80%	556,272
Jan 12, 2026	14.95	15.35	14.82	15.29	15.29	1.87%	747,343
Jan 9, 2026	15.16	15.19	14.77	15.01	15.01	-0.53%	449,802
Jan 8, 2026	14.74	15.20	14.74	15.09	15.09	2.31%	258,139
Jan 7, 2026	14.83	15.06	14.67	14.75	14.75	-0.87%	330,759
Jan 6, 2026	15.70	15.76	14.85	14.88	14.88	-4.62%	363,226
Jan 5, 2026	16.30	16.43	15.49	15.60	15.60	-2.13%	476,857
Jan 2, 2026	15.53	15.97	15.33	15.94	15.94	3.31%	253,105
Dec 31, 2025	15.71	15.72	15.39	15.43	15.43	-1.53%	224,827
Dec 30, 2025	15.52	15.83	15.47	15.67	15.67	1.49%	333,214
Dec 29, 2025	15.28	15.60	15.25	15.44	15.44	1.51%	292,821
Dec 26, 2025	15.25	15.30	15.12	15.21	15.21	0.13%	116,091
Dec 24, 2025	15.11	15.27	15.00	15.19	15.19	-0.07%	112,824
Dec 23, 2025	15.39	15.40	15.17	15.20	15.20	-0.78%	214,933
Dec 22, 2025	15.11	15.56	15.08	15.32	15.32	2.20%	219,918
Dec 19, 2025	15.08	15.10	14.86	14.99	14.99	-0.07%	234,643
Dec 18, 2025	15.74	15.74	14.48	15.00	15.00	-4.28%	583,475
Dec 17, 2025	15.70	15.98	15.64	15.67	15.67	0.13%	322,199
Dec 16, 2025	15.70	15.87	15.54	15.65	15.65	-1.32%	645,307
Dec 15, 2025	15.85	15.96	15.56	15.86	15.86	0.63%	565,847
Dec 12, 2025	15.97	16.01	15.54	15.76	15.76	-0.76%	895,330
Dec 11, 2025	15.55	15.93	15.35	15.88	15.88	1.53%	382,362
Dec 10, 2025	15.31	15.66	15.00	15.64	15.64	2.56%	1,038,596
Dec 9, 2025	14.16	15.27	14.16	15.25	15.25	6.57%	548,862
Dec 8, 2025	14.43	14.48	14.20	14.31	14.31	-0.83%	795,395
Dec 5, 2025	14.18	14.49	14.10	14.43	14.43	2.20%	381,549
Dec 4, 2025	13.70	14.15	13.63	14.12	14.12	2.77%	428,126
Dec 3, 2025	13.73	14.04	13.54	13.74	13.74	1.03%	388,672
Dec 2, 2025	14.00	14.06	13.56	13.60	13.60	-2.58%	473,401
Dec 1, 2025	13.99	14.25	13.91	13.96	13.96	-0.21%	367,035
Nov 28, 2025	13.78	14.09	13.76	13.99	13.99	1.45%	172,474
Nov 26, 2025	13.76	13.94	13.65	13.79	13.79	0.44%	319,115
Nov 25, 2025	13.75	13.79	13.33	13.73	13.73	-0.07%	938,711
Nov 24, 2025	13.62	13.79	13.50	13.74	13.74	1.40%	591,673
Nov 21, 2025	13.23	13.60	13.09	13.55	13.55	1.57%	670,800
Nov 20, 2025	13.67	14.18	13.31	13.34	13.34	-1.04%	693,308
Nov 19, 2025	12.89	13.49	12.83	13.48	13.48	3.30%	487,273
Nov 18, 2025	12.75	13.09	12.57	13.05	13.05	1.48%	769,459
Nov 17, 2025	13.23	13.24	12.85	12.86	12.86	-3.38%	1,074,421
Nov 14, 2025	12.85	13.31	12.74	13.31	13.28	2.70%	509,167