Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	20.67	20.77	20.04	20.35	-	-2.72%	175,492
Mar 31, 2026	20.85	21.36	20.44	20.92	20.92	1.80%	666,233
Mar 30, 2026	21.65	21.69	20.37	20.55	20.55	-4.64%	514,956
Mar 27, 2026	21.32	21.65	21.12	21.55	21.55	1.08%	1,153,185
Mar 26, 2026	21.61	22.01	21.28	21.32	21.32	-1.80%	261,492
Mar 25, 2026	21.38	21.94	21.38	21.71	21.71	1.69%	344,191
Mar 24, 2026	21.00	21.72	20.86	21.35	21.35	1.43%	433,269
Mar 23, 2026	21.35	21.51	20.54	21.05	21.05	-1.41%	1,078,467
Mar 20, 2026	21.78	21.88	21.25	21.35	21.35	-1.29%	383,186
Mar 19, 2026	21.26	21.80	20.97	21.63	21.63	1.17%	626,882
Mar 18, 2026	21.44	21.68	21.27	21.38	21.38	0.47%	296,495
Mar 17, 2026	21.04	21.59	20.86	21.28	21.28	2.41%	413,366
Mar 16, 2026	20.98	21.00	20.61	20.78	20.78	-0.72%	391,754
Mar 13, 2026	20.83	21.43	20.75	20.93	20.93	-0.48%	250,316
Mar 12, 2026	21.64	21.75	20.78	21.03	21.03	-3.27%	556,680
Mar 11, 2026	22.04	22.13	21.42	21.74	21.74	-1.36%	2,793,384
Mar 10, 2026	22.08	22.33	21.74	22.04	22.01	0.27%	230,738
Mar 9, 2026	21.47	22.26	21.28	21.98	21.95	1.43%	344,849
Mar 6, 2026	21.70	22.05	21.34	21.67	21.64	-0.69%	311,552
Mar 5, 2026	22.42	22.70	21.39	21.82	21.79	-3.54%	350,223
Mar 4, 2026	22.08	22.93	22.08	22.62	22.59	1.75%	2,099,569
Mar 3, 2026	23.17	23.33	21.76	22.23	22.20	-4.80%	668,112
Mar 2, 2026	22.63	23.82	22.40	23.35	23.32	4.24%	625,089
Feb 27, 2026	23.19	23.39	22.36	22.40	22.37	-3.57%	1,573,249
Feb 26, 2026	21.63	23.47	20.19	23.23	23.20	16.97%	866,158
Feb 25, 2026	20.00	20.18	19.73	19.86	19.83	-0.45%	509,463
Feb 24, 2026	19.31	19.98	19.19	19.95	19.92	3.31%	328,327
Feb 23, 2026	19.50	19.78	19.02	19.31	19.28	-0.72%	286,221
Feb 20, 2026	19.30	19.68	19.15	19.45	19.42	0.10%	473,944
Feb 19, 2026	19.50	19.89	19.24	19.43	19.40	0.05%	409,534
Feb 18, 2026	19.14	19.79	19.12	19.42	19.39	2.10%	391,040
Feb 17, 2026	18.95	19.32	18.62	19.02	18.99	0.37%	626,403
Feb 13, 2026	18.04	19.20	18.04	18.95	18.92	4.75%	569,139
Feb 12, 2026	18.63	18.63	17.65	18.09	18.06	-2.37%	255,888
Feb 11, 2026	18.38	18.71	18.13	18.53	18.50	1.65%	333,464
Feb 10, 2026	18.22	18.33	17.83	18.23	18.20	-0.33%	317,513
Feb 9, 2026	17.78	18.54	17.78	18.29	18.26	2.58%	292,505
Feb 6, 2026	17.09	18.05	17.09	17.83	17.80	5.88%	299,388
Feb 5, 2026	17.18	17.35	16.55	16.84	16.82	-3.05%	429,094
Feb 4, 2026	19.33	19.37	17.18	17.37	17.35	-11.06%	823,092
Feb 3, 2026	18.96	19.65	18.55	19.53	19.50	5.00%	698,360
Feb 2, 2026	17.98	18.67	17.83	18.60	18.57	1.31%	520,623
Jan 30, 2026	17.85	18.49	17.79	18.36	18.33	1.38%	430,238
Jan 29, 2026	18.02	18.44	17.62	18.11	18.08	2.66%	322,388
Jan 28, 2026	17.47	17.87	17.31	17.64	17.61	0.97%	506,525
Jan 27, 2026	17.11	17.48	17.00	17.47	17.45	3.13%	502,013
Jan 26, 2026	16.67	16.94	16.38	16.94	16.92	2.92%	284,020
Jan 23, 2026	16.91	17.20	16.42	16.46	16.44	-1.61%	274,542
Jan 22, 2026	16.85	16.95	16.60	16.73	16.71	-0.71%	445,168
Jan 21, 2026	16.52	16.90	16.39	16.85	16.83	3.88%	234,485