Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	19.14	19.38	19.12	19.29	-	1.42%	20,035
Feb 17, 2026	18.95	19.32	18.62	19.02	19.02	0.37%	432,663
Feb 13, 2026	18.04	19.20	18.04	18.95	18.95	4.75%	557,748
Feb 12, 2026	18.63	18.63	17.65	18.09	18.09	-2.37%	246,801
Feb 11, 2026	18.38	18.71	18.13	18.53	18.53	1.65%	280,590
Feb 10, 2026	18.22	18.33	17.83	18.23	18.23	-0.33%	253,812
Feb 9, 2026	17.78	18.54	17.78	18.29	18.29	2.58%	292,287
Feb 6, 2026	17.09	18.05	17.09	17.83	17.83	5.88%	241,427
Feb 5, 2026	17.18	17.35	16.55	16.84	16.84	-3.05%	425,353
Feb 4, 2026	19.33	19.37	17.18	17.37	17.37	-11.06%	820,744
Feb 3, 2026	18.96	19.65	18.55	19.53	19.53	5.00%	643,795
Feb 2, 2026	17.98	18.67	17.83	18.60	18.60	1.31%	513,398
Jan 30, 2026	17.85	18.49	17.79	18.36	18.36	1.38%	404,111
Jan 29, 2026	18.02	18.44	17.62	18.11	18.11	2.66%	311,640
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