Enerflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.18	14.49	14.10	14.43	14.43	2.20%	347,453
Dec 4, 2025	13.70	14.15	13.63	14.12	14.12	2.77%	403,442
Dec 3, 2025	13.73	14.04	13.54	13.74	13.74	1.03%	388,672
Dec 2, 2025	14.00	14.06	13.56	13.60	13.60	-2.58%	422,635
Dec 1, 2025	13.99	14.25	13.91	13.96	13.96	-0.21%	367,035
Nov 28, 2025	13.78	14.09	13.76	13.99	13.99	1.45%	157,471
Nov 26, 2025	13.76	13.94	13.65	13.79	13.79	0.44%	308,715
Nov 25, 2025	13.75	13.79	13.33	13.73	13.73	-0.07%	938,711
Nov 24, 2025	13.62	13.79	13.50	13.74	13.74	1.40%	591,623
Nov 21, 2025	13.23	13.60	13.09	13.55	13.55	1.57%	626,337
Nov 20, 2025	13.67	14.18	13.31	13.34	13.34	-1.04%	693,308
Nov 19, 2025	12.89	13.49	12.83	13.48	13.48	3.30%	487,273
Nov 18, 2025	12.75	13.09	12.57	13.05	13.05	1.48%	769,459
Nov 17, 2025	13.23	13.24	12.85	12.86	12.86	-3.38%	1,074,421
Nov 14, 2025	12.85	13.31	12.74	13.31	13.28	2.70%	509,167
Nov 13, 2025	13.36	13.64	12.80	12.96	12.93	-4.21%	471,309
Nov 12, 2025	13.52	13.64	13.30	13.53	13.50	-0.66%	470,643
Nov 11, 2025	13.55	13.67	13.45	13.62	13.59	0.52%	673,950
Nov 10, 2025	13.70	13.71	13.24	13.55	13.52	1.19%	820,722
Nov 7, 2025	13.34	13.41	12.97	13.39	13.36	0.15%	395,316
Nov 6, 2025	13.00	13.75	12.84	13.37	13.34	5.69%	913,395
Nov 5, 2025	12.58	12.89	12.55	12.65	12.62	0.32%	436,431
Nov 4, 2025	12.78	12.83	12.54	12.61	12.58	-2.85%	370,562
Nov 3, 2025	12.62	13.01	12.56	12.98	12.95	3.10%	437,215
Oct 31, 2025	12.63	12.68	12.46	12.59	12.56	0.48%	541,517
Oct 30, 2025	12.75	12.75	12.50	12.53	12.50	-1.42%	347,295
Oct 29, 2025	12.54	12.89	12.54	12.71	12.68	1.27%	484,338
Oct 28, 2025	12.82	12.97	12.52	12.55	12.52	-1.41%	507,635
Oct 27, 2025	12.64	12.76	12.53	12.73	12.70	2.17%	452,344
Oct 24, 2025	12.14	12.46	12.13	12.46	12.43	3.32%	465,549
Oct 23, 2025	11.55	12.13	11.55	12.06	12.03	4.42%	445,976
Oct 22, 2025	11.35	11.65	11.32	11.55	11.52	2.39%	269,445
Oct 21, 2025	11.14	11.31	10.99	11.28	11.25	1.35%	256,749
Oct 20, 2025	10.80	11.14	10.79	11.13	11.10	3.34%	187,270
Oct 17, 2025	10.70	10.78	10.57	10.77	10.75	0.37%	484,581
Oct 16, 2025	10.90	10.94	10.68	10.73	10.71	-1.74%	268,688
Oct 15, 2025	10.95	11.08	10.87	10.92	10.90	0.65%	290,060
Oct 14, 2025	10.99	10.99	10.64	10.85	10.83	-2.78%	624,554
Oct 13, 2025	10.98	11.16	10.90	11.16	11.13	3.53%	298,391
Oct 10, 2025	11.45	11.47	10.74	10.78	10.76	-6.10%	647,594
Oct 9, 2025	11.63	11.74	11.42	11.48	11.45	-0.43%	534,203
Oct 8, 2025	11.70	11.70	11.45	11.53	11.50	-0.43%	732,836
Oct 7, 2025	11.48	11.61	11.38	11.58	11.55	1.40%	369,246
Oct 6, 2025	11.37	11.51	11.34	11.42	11.39	1.33%	892,912
Oct 3, 2025	11.08	11.43	11.08	11.27	11.24	2.64%	521,961
Oct 2, 2025	11.08	11.14	10.92	10.98	10.95	-0.27%	294,231
Oct 1, 2025	10.70	11.07	10.70	11.01	10.98	2.13%	281,511
Sep 30, 2025	10.88	10.88	10.68	10.78	10.76	-0.83%	251,713
Sep 29, 2025	10.99	11.04	10.85	10.87	10.85	-1.09%	220,011
Sep 26, 2025	11.17	11.18	10.93	10.99	10.96	-1.17%	178,329