Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	13.20	13.34	13.05	13.23	13.23	0.08%	359,003
Aug 14, 2025	13.23	13.25	12.99	13.22	13.22	-0.45%	370,931
Aug 13, 2025	13.26	13.40	13.07	13.28	13.28	0.76%	657,000
Aug 12, 2025	12.59	13.20	12.58	13.18	13.18	4.69%	932,900
Aug 11, 2025	12.54	12.73	12.43	12.59	12.59	0.24%	574,000
Aug 8, 2025	12.27	12.56	12.12	12.56	12.56	2.78%	862,847
Aug 7, 2025	12.13	12.72	12.00	12.22	12.22	10.29%	562,125
Aug 6, 2025	11.34	11.44	11.06	11.08	11.08	-1.34%	211,239
Aug 5, 2025	10.83	11.24	10.83	11.23	11.23	4.76%	323,500
Aug 1, 2025	11.04	11.04	10.47	10.72	10.72	-2.99%	638,900
Jul 31, 2025	11.30	11.53	11.02	11.05	11.05	-3.24%	193,800
Jul 30, 2025	11.45	11.57	11.34	11.42	11.42	-1.13%	185,142
Jul 29, 2025	11.33	11.62	11.18	11.55	11.55	3.31%	301,125
Jul 28, 2025	11.01	11.25	10.99	11.18	11.18	1.64%	687,529
Jul 25, 2025	11.20	11.27	10.96	11.00	11.00	-1.35%	180,724
Jul 24, 2025	11.19	11.20	10.97	11.15	11.15	-	238,600
Jul 23, 2025	10.94	11.20	10.94	11.15	11.15	2.58%	270,045
Jul 22, 2025	10.91	10.98	10.83	10.87	10.87	-1.00%	300,800
Jul 21, 2025	11.00	11.18	10.94	10.98	10.98	0.46%	237,900
Jul 18, 2025	10.96	11.04	10.85	10.93	10.93	-0.27%	142,100
Jul 17, 2025	10.77	11.09	10.74	10.96	10.96	1.39%	262,900
Jul 16, 2025	11.00	11.03	10.62	10.81	10.81	-1.55%	290,633
Jul 15, 2025	10.99	11.03	10.82	10.98	10.98	-0.45%	238,200
Jul 14, 2025	10.69	11.11	10.56	11.03	11.03	3.57%	532,700
Jul 11, 2025	10.71	10.74	10.65	10.65	10.65	-0.75%	132,800
Jul 10, 2025	10.70	10.76	10.52	10.73	10.73	0.09%	237,900
Jul 9, 2025	10.88	10.97	10.71	10.72	10.72	-0.65%	202,745
Jul 8, 2025	10.71	10.91	10.69	10.79	10.79	0.84%	297,500
Jul 7, 2025	11.03	11.11	10.70	10.70	10.70	-2.90%	234,707
Jul 4, 2025	11.05	11.05	10.96	11.02	11.02	-0.18%	46,700
Jul 3, 2025	10.89	11.08	10.89	11.04	11.04	1.10%	150,940
Jul 2, 2025	10.76	10.96	10.76	10.92	10.92	1.58%	359,500
Jun 30, 2025	10.71	10.81	10.67	10.75	10.75	0.28%	232,638
Jun 27, 2025	10.87	10.87	10.69	10.72	10.72	-1.29%	631,234
Jun 26, 2025	10.65	10.88	10.64	10.86	10.86	1.69%	418,927
Jun 25, 2025	10.59	10.69	10.46	10.68	10.68	0.75%	458,300
Jun 24, 2025	10.40	10.75	10.40	10.60	10.60	-0.47%	223,830
Jun 23, 2025	11.02	11.12	10.64	10.65	10.65	-2.92%	296,104
Jun 20, 2025	10.99	11.06	10.77	10.97	10.97	-0.27%	349,710
Jun 19, 2025	10.80	11.06	10.77	11.00	11.00	2.42%	214,300
Jun 18, 2025	10.76	10.85	10.65	10.74	10.74	-0.74%	151,910
Jun 17, 2025	10.74	11.00	10.73	10.82	10.82	1.31%	239,015
Jun 16, 2025	10.79	10.81	10.62	10.68	10.68	-0.93%	231,948
Jun 13, 2025	10.75	10.79	10.54	10.78	10.78	1.22%	544,100
Jun 12, 2025	10.53	10.66	10.41	10.65	10.65	-	247,400
Jun 11, 2025	10.62	10.69	10.54	10.65	10.65	0.76%	229,300
Jun 10, 2025	10.56	10.62	10.45	10.57	10.57	0.19%	356,337
Jun 9, 2025	10.41	10.67	10.41	10.55	10.55	1.74%	547,900
Jun 6, 2025	10.16	10.44	10.16	10.37	10.37	2.78%	283,600
Jun 5, 2025	10.26	10.26	9.96	10.09	10.09	-0.98%	387,600