Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	24.49	24.60	22.81	22.89	22.89	-7.29%	717,690
Oct 21, 2026	24.29	24.95	24.17	24.69	24.69	2.19%	280,157
Oct 20, 2026	24.70	24.94	23.82	24.16	24.16	-1.71%	390,360
Oct 19, 2026	25.35	25.35	24.47	24.58	24.58	-1.29%	320,548
Oct 16, 2026	24.74	25.29	24.73	24.90	24.90	1.88%	584,983
Oct 15, 2026	25.71	25.71	23.69	24.44	24.44	-5.16%	897,528
Oct 14, 2026	27.56	27.62	25.71	25.77	25.77	-6.43%	809,404
Oct 13, 2026	25.73	27.69	25.73	27.54	27.54	14.37%	1,334,358
Oct 12, 2026	24.24	26.00	23.98	24.08	24.08	0.17%	124,592
Oct 9, 2026	24.13	24.79	23.77	24.04	24.04	0.12%	415,391
Oct 8, 2026	24.01	24.20	23.39	24.01	24.01	1.35%	910,516
Oct 7, 2026	24.32	24.62	23.47	23.69	23.69	-2.79%	273,490
Oct 6, 2026	24.55	24.93	23.92	24.37	24.37	-2.60%	418,688
Oct 5, 2026	24.79	25.60	24.52	25.02	25.02	1.75%	498,784
Oct 2, 2026	25.28	25.42	24.26	24.59	24.59	-3.34%	712,675
Oct 1, 2026	25.75	26.91	25.07	25.44	25.44	11.63%	1,829,420
Sep 30, 2026	22.82	23.05	22.67	22.79	22.79	0.49%	401,593
Sep 29, 2026	23.32	23.33	22.50	22.68	22.68	-4.02%	471,306
Sep 28, 2026	23.75	24.12	23.51	23.63	23.63	0.25%	480,271
Sep 25, 2026	23.15	23.69	22.86	23.57	23.57	1.38%	421,870
Sep 24, 2026	23.23	23.66	22.94	23.25	23.25	0.61%	303,428
Sep 23, 2026	22.59	23.28	22.32	23.11	23.11	3.22%	240,610
Sep 22, 2026	22.13	23.10	21.91	22.39	22.39	-0.18%	352,477
Sep 21, 2026	22.65	22.73	22.21	22.43	22.43	-1.36%	187,294
Sep 18, 2026	22.60	22.98	22.45	22.74	22.74	-0.13%	241,819
Sep 17, 2026	22.51	22.99	22.38	22.77	22.77	1.83%	311,233
Sep 16, 2026	22.28	23.08	22.18	22.36	22.36	-0.18%	423,564
Sep 15, 2026	22.13	22.44	21.72	22.40	22.40	1.08%	375,842
Sep 14, 2026	22.36	22.87	21.80	22.16	22.16	-3.32%	713,679
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