Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	22.52	22.94	22.19	22.92	22.92	2.64%	333,160
Sep 10, 2026	22.62	22.62	22.02	22.33	22.33	-1.06%	360,246
Sep 9, 2026	22.82	23.26	22.34	22.57	22.57	0.13%	217,886
Sep 8, 2026	22.46	22.97	22.17	22.54	22.54	1.26%	276,916
Sep 4, 2026	21.92	22.43	21.40	22.26	22.26	0.72%	301,287
Sep 3, 2026	21.33	22.46	21.17	22.10	22.10	3.66%	410,567
Sep 2, 2026	20.36	21.48	20.19	21.32	21.32	4.72%	405,579
Sep 1, 2026	20.47	20.56	19.98	20.36	20.36	-0.20%	376,578
Aug 31, 2026	20.13	20.45	19.98	20.40	20.40	2.00%	446,616
Aug 28, 2026	20.79	20.79	19.97	20.00	20.00	-3.85%	260,785
Aug 27, 2026	19.79	20.90	19.54	20.80	20.80	4.68%	416,230
Aug 26, 2026	19.48	20.16	19.28	19.87	19.87	0.76%	430,678
Aug 25, 2026	19.77	19.99	19.54	19.72	19.72	-	302,720
Aug 24, 2026	20.12	20.26	19.45	19.72	19.72	-3.05%	438,356
Aug 21, 2026	20.25	20.48	20.03	20.34	20.34	1.24%	280,782
Aug 20, 2026	20.72	20.86	19.67	20.09	20.09	-2.33%	618,477
Aug 19, 2026	21.87	21.97	20.51	20.57	20.57	-5.12%	360,317
Aug 18, 2026	22.55	22.60	21.71	21.71	21.68	-3.43%	214,636
Aug 17, 2026	22.70	23.03	22.45	22.48	22.45	0.13%	508,151
Aug 14, 2026	21.66	22.47	21.65	22.45	22.42	4.52%	337,135
Aug 13, 2026	21.22	22.02	21.15	21.48	21.45	0.28%	564,974
Aug 12, 2026	20.90	21.54	20.73	21.42	21.39	2.88%	1,751,016
Aug 11, 2026	20.67	20.95	20.44	20.82	20.79	1.51%	1,078,778
Aug 10, 2026	19.96	20.62	19.91	20.51	20.48	2.76%	1,054,910
Aug 7, 2026	20.52	21.12	19.89	19.96	19.93	-3.48%	609,014
Aug 6, 2026	20.70	21.88	19.88	20.68	20.65	-5.96%	1,154,203
Aug 5, 2026	22.36	22.50	21.93	21.99	21.96	-1.17%	754,186
Aug 4, 2026	21.52	22.40	21.45	22.25	22.22	2.20%	899,812
Aug 3, 2026	21.55	21.98	21.36	21.77	21.74	-2.29%	133,944
Jul 31, 2026	22.18	22.88	22.16	22.28	22.25	0.95%	884,580
Jul 30, 2026	21.46	22.11	21.42	22.07	22.04	4.45%	933,628
Jul 29, 2026	22.01	22.23	21.01	21.13	21.10	-2.49%	532,728
Jul 28, 2026	22.45	22.45	21.37	21.67	21.64	-3.65%	1,110,919
Jul 27, 2026	22.24	23.08	21.98	22.49	22.46	-1.19%	485,104
Jul 24, 2026	24.01	24.03	22.59	22.76	22.73	-4.69%	846,684
Jul 23, 2026	24.03	24.14	23.37	23.88	23.85	0.67%	413,462
Jul 22, 2026	24.13	24.45	23.67	23.72	23.69	-1.04%	351,715
Jul 21, 2026	23.34	24.19	23.29	23.97	23.94	3.95%	568,789
Jul 20, 2026	23.47	23.76	22.99	23.06	23.03	-1.71%	256,295
Jul 17, 2026	23.60	23.80	23.11	23.46	23.43	-	246,479
Jul 16, 2026	23.50	23.80	23.01	23.46	23.43	-1.47%	418,792
Jul 15, 2026	24.24	24.38	23.36	23.81	23.78	-1.85%	288,571
Jul 14, 2026	24.12	24.45	23.82	24.26	24.23	1.80%	289,126
Jul 13, 2026	23.96	24.38	23.77	23.83	23.80	-0.13%	289,953
Jul 10, 2026	24.15	24.22	23.64	23.86	23.83	-0.95%	361,599
Jul 9, 2026	24.45	24.53	24.02	24.09	24.06	-1.31%	167,302
Jul 8, 2026	23.26	24.54	23.26	24.41	24.38	5.99%	450,523
Jul 7, 2026	22.59	23.25	22.23	23.03	23.00	1.72%	583,152
Jul 6, 2026	22.96	23.72	22.51	22.64	22.61	-1.91%	387,587
Jul 2, 2026	23.50	24.23	22.89	23.08	23.05	-2.08%	532,372