Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	26.53	26.61	26.02	26.63	-	1.49%	68,358
Jun 2, 2026	25.44	26.41	25.44	26.24	26.24	3.43%	326,056
Jun 1, 2026	25.17	26.12	24.96	25.37	25.37	1.81%	490,514
May 29, 2026	24.93	25.03	24.51	24.92	24.92	-	327,018
May 28, 2026	25.77	25.77	24.85	24.92	24.92	-1.58%	423,186
May 27, 2026	26.76	26.91	25.20	25.32	25.32	-6.50%	449,421
May 26, 2026	26.51	27.26	26.24	27.08	27.08	-1.17%	389,179
May 22, 2026	26.97	27.45	26.93	27.40	27.40	0.77%	195,629
May 21, 2026	27.96	28.08	26.64	27.19	27.19	-2.02%	240,615
May 20, 2026	28.25	28.55	27.75	27.75	27.75	-1.10%	1,628,637
May 19, 2026	28.06	28.52	27.68	28.09	28.06	-0.25%	338,932
May 18, 2026	27.97	28.28	27.41	28.16	28.13	1.04%	240,032
May 15, 2026	27.34	27.89	27.31	27.87	27.84	0.69%	380,192
May 14, 2026	27.23	27.75	27.23	27.68	27.65	1.06%	362,376
May 13, 2026	27.16	27.56	26.58	27.39	27.36	1.41%	1,157,167
May 12, 2026	26.84	27.32	26.57	27.01	26.98	1.20%	482,266
May 11, 2026	27.38	27.79	26.33	26.69	26.66	-1.62%	762,058
May 8, 2026	28.97	29.15	27.12	27.13	27.10	-4.44%	556,427
May 7, 2026	25.74	28.53	25.66	28.39	28.36	4.95%	948,498
May 6, 2026	27.36	27.62	26.55	27.05	27.02	-2.66%	702,166
May 5, 2026	27.43	28.18	27.38	27.79	27.76	1.31%	503,809
May 4, 2026	27.40	28.34	27.03	27.43	27.40	0.99%	828,527
May 1, 2026	26.72	27.26	26.56	27.16	27.13	1.27%	387,525
Apr 30, 2026	26.34	26.92	26.04	26.82	26.79	1.82%	373,795
Apr 29, 2026	25.77	26.35	25.49	26.34	26.31	3.62%	299,267
Apr 28, 2026	25.57	25.96	25.22	25.42	25.39	-0.59%	931,107
Apr 27, 2026	25.92	26.39	25.31	25.57	25.54	-0.43%	731,848
Apr 24, 2026	24.82	25.68	24.54	25.68	25.65	3.22%	406,879
Apr 23, 2026	24.54	25.15	24.54	24.88	24.85	1.68%	339,173
Apr 22, 2026	23.48	24.48	23.48	24.47	24.44	5.79%	469,376
Apr 21, 2026	23.79	24.00	22.77	23.13	23.10	-1.49%	367,308
Apr 20, 2026	22.97	23.59	22.81	23.48	23.45	2.62%	488,185
Apr 17, 2026	22.98	23.17	22.16	22.88	22.85	-2.76%	416,462
Apr 16, 2026	23.41	24.08	23.37	23.53	23.50	0.90%	322,305
Apr 15, 2026	22.52	23.37	22.35	23.32	23.29	2.91%	474,861
Apr 14, 2026	22.31	22.77	21.66	22.66	22.64	1.93%	575,049
Apr 13, 2026	21.74	22.40	21.56	22.23	22.21	3.78%	326,508
Apr 10, 2026	20.87	21.45	20.87	21.42	21.40	1.61%	1,005,612
Apr 9, 2026	21.03	21.60	20.83	21.08	21.06	0.48%	678,548
Apr 8, 2026	20.17	21.07	19.43	20.98	20.96	2.34%	1,393,263
Apr 7, 2026	20.34	20.87	20.21	20.50	20.48	1.59%	569,242
Apr 6, 2026	20.16	20.33	19.82	20.18	20.16	-0.05%	1,124,614
Apr 2, 2026	20.15	20.43	19.70	20.19	20.17	1.51%	1,236,863
Apr 1, 2026	20.67	20.77	19.87	19.89	19.87	-4.92%	533,832
Mar 31, 2026	20.85	21.36	20.44	20.92	20.90	1.80%	782,614
Mar 30, 2026	21.65	21.69	20.37	20.55	20.53	-4.64%	572,066
Mar 27, 2026	21.32	21.65	21.12	21.55	21.53	1.08%	1,169,417
Mar 26, 2026	21.61	22.01	21.28	21.32	21.30	-1.80%	279,022
Mar 25, 2026	21.38	21.94	21.38	21.71	21.69	1.69%	512,812
Mar 24, 2026	21.00	21.72	20.86	21.35	21.33	1.43%	470,225